Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/25/2020	+2.00 / +3.13%	63.50	66.00	62.80	66.00	64.17	38.74	30,530
2/24/2020	-1.90 / -2.88%	65.80	65.90	64.00	64.00	64.56	37.57	38,850
2/21/2020	-0.30 / -0.45%	66.20	66.20	65.70	65.90	65.97	38.69	82,380
2/20/2020	-0.20 / -0.30%	67.20	67.20	66.10	66.20	66.27	38.86	87,890
2/19/2020	-0.90 / -1.34%	67.30	67.30	66.40	66.40	66.66	38.98	64,790
2/18/2020	0.00 / 0.00%	66.80	67.40	66.80	67.30	67.01	39.51	23,220
2/17/2020	-0.80 / -1.17%	68.00	68.20	67.10	67.30	67.66	39.51	3,340
2/14/2020	-0.30 / -0.44%	68.30	68.40	68.00	68.10	68.17	39.98	474,850
2/13/2020	-0.20 / -0.29%	68.00	68.60	68.00	68.40	68.28	40.15	39,690
2/12/2020	+0.60 / +0.88%	67.90	68.80	67.90	68.60	68.34	40.27	26,530
2/11/2020	+1.10 / +1.64%	66.90	68.00	66.90	68.00	67.38	39.92	21,860
2/10/2020	-0.20 / -0.30%	68.00	68.00	66.80	66.90	66.98	39.27	9,480
2/7/2020	-0.90 / -1.32%	68.00	68.10	67.10	67.10	67.66	39.39	18,710
2/6/2020	0.00 / 0.00%	67.00	68.50	67.00	68.00	68.02	39.92	28,550
2/5/2020	+0.10 / +0.15%	68.00	68.00	66.50	68.00	67.00	39.92	16,180
2/4/2020	-2.10 / -3.00%	70.00	70.00	66.90	67.90	67.32	39.86	26,870
2/3/2020	+3.90 / +5.90%	63.00	70.00	62.80	70.00	65.32	41.09	97,420
1/31/2020	-0.90 / -1.34%	66.70	68.30	66.00	66.10	66.32	38.80	43,470
1/30/2020	-1.60 / -2.33%	68.20	68.20	67.00	67.00	67.59	39.33	37,640
1/22/2020	+0.40 / +0.59%	68.20	69.00	68.20	68.60	68.69	40.27	11,690
1/21/2020	+0.20 / +0.29%	68.20	68.20	67.60	68.20	67.88	40.04	65,750
1/20/2020	+0.70 / +1.04%	68.50	68.50	67.00	68.00	67.46	39.92	59,620
1/17/2020	-0.20 / -0.30%	67.50	67.50	66.80	67.30	67.11	39.51	67,380
1/16/2020	-0.40 / -0.59%	68.00	68.00	67.50	67.50	67.77	39.62	36,830
1/15/2020	+0.40 / +0.59%	67.50	67.90	66.50	67.90	67.10	39.86	97,680
1/14/2020	-0.20 / -0.30%	67.70	67.70	66.60	67.50	67.18	39.62	46,430
1/13/2020	-0.20 / -0.29%	67.90	67.90	66.70	67.70	67.35	39.74	32,130
1/10/2020	-0.10 / -0.15%	68.40	68.40	66.50	67.90	67.15	39.86	67,680
1/9/2020	+1.00 / +1.49%	68.30	68.30	67.00	68.00	67.45	39.92	43,680
1/8/2020	-2.40 / -3.46%	68.50	68.60	67.00	67.00	67.66	39.33	120,830

<<Previous 30 days Next 30 days>>

PTB News

22/10	PTB: BOD resolution dated October 19, 2024
26/08	PTB: Notice of dissolution of Branch
26/08	PTB: Resolution on the AGM 2024
19/07	PTB: BOD resolution dated July 17, 2024
04/07	PTB: Record date for cash dividend

More News

Related Companies

	Volume	Price	Change
ACC	7,200	13.80	0.73%
ACE	600	36.30	0.55%
ADP	7,500	29.30	1.38%
BCC	68,700	7.60	0.00%
BDT	33,100	7.10	0.00%
BHC	0	1.90	0.00%
BIG	22,100	6.70	1.52%
BT6	0	3.40	0.00%
BTD	100	19.00	-2.56%