Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/14/2024	+1.30 / +2.06%	63.20	65.70	63.00	64.30	64.77	63.41	1,049,500
3/13/2024	+0.10 / +0.16%	63.20	63.70	62.70	63.00	63.25	62.12	773,900
3/12/2024	+2.40 / +3.97%	60.50	63.10	60.10	62.90	61.96	62.03	1,749,384
3/11/2024	+1.80 / +3.07%	58.70	61.40	58.70	60.50	60.62	59.66	1,335,900
3/8/2024	+0.20 / +0.34%	58.20	60.20	57.70	58.70	58.86	57.88	604,200
3/7/2024	-0.40 / -0.68%	58.70	60.20	57.90	58.50	58.48	57.69	411,700
3/6/2024	-0.70 / -1.17%	58.90	59.50	58.30	58.90	58.74	58.08	218,500
3/5/2024	-0.20 / -0.33%	59.90	60.00	58.50	59.60	59.16	58.77	460,900
3/4/2024	0.00 / 0.00%	60.00	60.10	59.40	59.80	59.81	58.97	1,409,806
3/1/2024	+2.20 / +3.82%	57.90	60.00	57.90	59.80	59.16	58.97	1,392,200
2/29/2024	+0.50 / +0.88%	57.80	57.90	56.80	57.60	57.52	56.80	318,800
2/28/2024	-0.50 / -0.87%	57.70	58.10	56.80	57.10	57.28	56.31	225,500
2/27/2024	+0.90 / +1.59%	56.90	57.60	56.80	57.60	57.21	56.80	364,100
2/26/2024	+2.60 / +4.81%	54.10	56.70	54.00	56.70	55.98	55.91	622,000
2/23/2024	-0.50 / -0.92%	54.80	55.10	54.10	54.10	54.57	53.35	147,200
2/22/2024	-0.30 / -0.55%	55.00	55.20	54.60	54.60	54.85	53.84	58,900
2/21/2024	+0.20 / +0.37%	54.70	55.00	54.50	54.90	54.80	54.14	53,600
2/20/2024	-0.30 / -0.55%	55.00	55.00	54.40	54.70	54.72	53.94	50,600
2/19/2024	-0.50 / -0.90%	55.50	55.50	54.20	55.00	54.98	54.24	135,600
2/16/2024	0.00 / 0.00%	55.50	55.70	54.90	55.50	55.16	54.73	169,000
2/15/2024	+0.10 / +0.18%	55.70	56.00	54.70	55.50	55.14	54.73	114,400
2/7/2024	+1.20 / +2.21%	54.50	55.50	54.40	55.40	54.71	54.63	170,400
2/6/2024	-0.30 / -0.55%	54.80	54.80	54.20	54.20	54.33	53.45	25,900
2/5/2024	+0.60 / +1.11%	53.90	54.60	53.90	54.50	54.48	53.74	54,500
2/2/2024	-0.40 / -0.74%	54.50	54.50	53.90	53.90	54.05	53.15	48,100
2/1/2024	+0.40 / +0.74%	53.50	54.30	53.50	54.30	54.06	53.54	36,600
1/31/2024	-0.30 / -0.55%	54.20	55.00	53.10	53.90	53.73	53.15	286,600
1/30/2024	-0.10 / -0.18%	54.20	54.20	53.40	54.20	53.84	53.45	102,900
1/29/2024	-0.70 / -1.27%	54.70	54.90	53.60	54.30	54.17	53.54	474,900
1/26/2024	-1.10 / -1.96%	56.10	56.10	55.00	55.00	55.31	54.24	55,500

<<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%