Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2023	+0.50 / +1.19%	41.80	42.50	41.75	42.50	42.11	39.10	106,200
2/28/2023	-0.20 / -0.47%	42.00	42.35	41.45	42.00	41.86	38.64	53,100
2/27/2023	+0.50 / +1.20%	41.75	42.30	41.30	42.20	41.90	38.82	183,100
2/24/2023	-1.30 / -3.02%	42.80	42.85	41.40	41.70	41.92	38.36	89,600
2/23/2023	+0.40 / +0.94%	42.20	43.00	42.00	43.00	42.30	39.56	254,700
2/22/2023	-1.10 / -2.52%	43.45	43.45	42.60	42.60	42.89	39.19	84,400
2/21/2023	-0.50 / -1.13%	44.20	44.50	43.70	43.70	43.98	40.20	92,900
2/20/2023	+1.35 / +3.15%	42.85	44.50	42.85	44.20	43.63	40.66	415,600
2/17/2023	-0.65 / -1.49%	43.40	43.40	41.00	42.85	42.41	39.42	59,200
2/16/2023	+0.70 / +1.64%	43.00	43.50	42.80	43.50	43.08	40.02	55,900
2/15/2023	+0.25 / +0.59%	42.55	42.95	42.55	42.80	42.76	39.38	133,800
2/14/2023	+0.05 / +0.12%	42.35	42.60	42.00	42.55	42.39	39.15	66,900
2/13/2023	-1.50 / -3.41%	43.20	43.30	41.20	42.50	42.38	39.10	244,000
2/10/2023	-0.50 / -1.12%	44.60	44.60	43.80	44.00	44.15	40.48	73,200
2/9/2023	-0.30 / -0.67%	44.95	44.95	44.10	44.50	44.32	40.94	250,300
2/8/2023	+0.05 / +0.11%	44.75	44.90	43.80	44.80	44.36	41.22	171,800
2/7/2023	-0.05 / -0.11%	44.50	45.40	44.00	44.75	44.63	41.17	140,600
2/6/2023	-0.60 / -1.32%	45.30	45.30	43.50	44.80	44.50	41.22	54,500
2/3/2023	+0.50 / +1.11%	44.75	45.40	44.00	45.40	44.83	41.77	156,600
2/2/2023	-0.10 / -0.22%	45.00	45.05	43.50	44.90	44.17	41.31	372,100
2/1/2023	-1.85 / -3.95%	46.90	47.30	44.80	45.00	45.41	41.40	563,100
1/31/2023	-0.15 / -0.32%	46.75	46.85	45.00	46.85	45.81	43.10	581,200
1/30/2023	+1.00 / +2.17%	46.50	48.25	46.00	47.00	46.90	43.24	603,900
1/27/2023	+1.10 / +2.45%	45.30	46.00	45.00	46.00	45.55	42.32	346,300
1/19/2023	+0.20 / +0.45%	45.20	45.20	44.00	44.90	44.75	41.31	335,500
1/18/2023	+0.10 / +0.22%	44.60	45.00	44.20	44.70	44.68	41.12	520,400
1/17/2023	-0.05 / -0.11%	44.70	44.80	43.50	44.60	44.47	41.03	407,900
1/16/2023	-0.30 / -0.67%	44.90	44.90	43.55	44.65	43.99	41.08	271,000
1/13/2023	+2.10 / +4.90%	42.55	44.95	42.40	44.95	43.93	41.35	455,900
1/12/2023	-0.15 / -0.35%	43.00	43.20	42.05	42.85	42.88	39.42	231,500

<<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	22,400	14.10	4.44%
ACE	900	36.40	3.41%
ADP	1,900	28.80	-0.35%
BCC	16,800	7.60	0.00%
BDT	33,800	7.00	-1.41%
BHC	1,300	1.90	11.76%
BIG	83,100	6.50	4.84%
BT6	0	3.40	0.00%
BTD	0	19.50	0.00%