Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2020	-3.35 / -6.95%	48.20	48.20	44.85	44.85	45.31	26.33	243,650
3/13/2020	-2.10 / -4.17%	46.80	49.00	46.80	48.20	46.86	28.30	237,450
3/12/2020	-3.70 / -6.85%	53.00	53.00	50.30	50.30	50.42	29.53	143,310
3/11/2020	-4.00 / -6.90%	58.00	58.80	54.00	54.00	54.67	31.70	181,730
3/10/2020	+0.60 / +1.05%	53.50	58.00	53.50	58.00	55.88	34.05	61,610
3/9/2020	-4.30 / -6.97%	58.80	58.80	57.40	57.40	57.75	33.70	83,930
3/6/2020	-1.30 / -2.06%	63.00	63.00	61.60	61.70	62.15	36.22	66,570
3/5/2020	-0.20 / -0.32%	63.20	63.30	62.60	63.00	62.88	36.98	23,440
3/4/2020	-0.30 / -0.47%	64.00	64.00	63.20	63.20	63.41	37.10	13,310
3/3/2020	-0.40 / -0.63%	64.20	64.20	63.00	63.50	63.57	37.28	9,360
3/2/2020	+0.90 / +1.43%	63.00	63.90	62.50	63.90	62.85	37.51	9,610
2/28/2020	-1.00 / -1.56%	63.00	64.40	63.00	63.00	63.65	36.98	29,630
2/27/2020	0.00 / 0.00%	65.00	65.00	63.50	64.00	64.01	37.57	11,420
2/26/2020	-2.00 / -3.03%	62.00	65.80	62.00	64.00	62.91	37.57	11,540
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

<<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%