Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2019	-0.60 / -0.96%	62.70	63.50	61.80	62.20	62.10	34.68	141,220
2/27/2019	+0.80 / +1.29%	62.80	64.00	62.00	62.80	62.91	35.01	239,480
2/26/2019	0.00 / 0.00%	62.00	63.00	61.90	62.00	62.24	34.56	113,480
2/25/2019	+2.00 / +3.33%	61.00	62.50	61.00	62.00	61.63	34.56	166,950
2/22/2019	+0.90 / +1.52%	59.90	60.50	59.60	60.00	60.00	33.45	170,160
2/21/2019	-1.10 / -1.83%	60.00	61.50	59.10	59.10	60.04	32.95	141,390
2/20/2019	-0.10 / -0.17%	60.10	60.40	59.70	60.20	60.01	33.56	54,590
2/19/2019	-0.50 / -0.82%	60.70	60.80	60.00	60.30	60.57	33.62	132,730
2/18/2019	-0.20 / -0.33%	61.00	62.00	60.40	60.80	60.95	33.90	41,080
2/15/2019	0.00 / 0.00%	61.00	61.50	60.60	61.00	61.00	34.01	96,900
2/14/2019	+1.80 / +3.04%	60.00	62.00	60.00	61.00	61.06	34.01	134,760
2/13/2019	-1.00 / -1.66%	60.20	61.00	59.20	59.20	59.91	33.00	122,260
2/12/2019	0.00 / 0.00%	60.20	60.40	60.10	60.20	60.24	33.56	41,700
2/11/2019	+1.10 / +1.86%	58.90	60.70	58.90	60.20	60.03	33.56	116,150
2/1/2019	-0.10 / -0.17%	59.20	59.90	58.90	59.10	59.08	32.95	44,310
1/31/2019	+0.50 / +0.85%	58.50	59.80	58.50	59.20	59.10	33.00	60,930
1/30/2019	-0.30 / -0.51%	58.80	58.80	58.60	58.70	58.67	32.73	38,060
1/29/2019	0.00 / 0.00%	58.20	59.00	58.20	59.00	58.82	32.89	36,450
1/28/2019	-1.00 / -1.67%	60.40	60.40	58.50	59.00	59.09	32.89	40,190
1/25/2019	+1.30 / +2.21%	58.80	60.30	58.80	60.00	59.66	33.45	120,790
1/24/2019	+1.00 / +1.73%	58.00	59.00	57.80	58.70	58.39	32.73	47,100
1/23/2019	-0.30 / -0.52%	57.90	58.20	57.70	57.70	57.92	32.17	41,900
1/22/2019	-0.40 / -0.68%	58.00	58.50	58.00	58.00	58.12	32.33	28,460
1/21/2019	+0.50 / +0.86%	57.30	58.90	57.30	58.40	58.46	32.56	66,130
1/18/2019	-0.50 / -0.86%	58.10	58.50	57.80	57.90	58.12	32.28	96,870
1/17/2019	-0.30 / -0.51%	58.70	59.00	58.40	58.40	58.55	32.56	38,260
1/16/2019	+0.10 / +0.17%	58.60	59.80	58.40	58.70	58.64	32.73	48,020
1/15/2019	-0.30 / -0.51%	58.80	58.90	58.50	58.60	58.77	32.67	47,300
1/14/2019	-0.20 / -0.34%	59.10	59.10	58.50	58.90	58.88	32.84	41,250
1/11/2019	-0.50 / -0.84%	59.60	59.80	59.00	59.10	59.24	32.95	50,980

<<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	4,700	13.80	0.00%
ACE	0	36.30	0.00%
ADP	1,700	29.40	0.34%
BCC	33,000	7.60	0.00%
BDT	1,200	7.10	0.00%
BHC	0	1.90	0.00%
BIG	48,600	6.50	-1.52%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%