Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2021	-1.10 / -1.45%	76.50	76.50	74.00	74.60	74.83	46.59	142,000
3/1/2021	-0.10 / -0.13%	77.00	77.00	75.20	75.70	75.63	47.28	162,700
2/26/2021	-0.70 / -0.92%	74.20	76.60	74.20	75.80	76.14	47.34	165,700
2/25/2021	+1.10 / +1.46%	77.80	77.80	74.50	76.50	76.19	47.78	128,000
2/24/2021	+2.30 / +3.15%	73.10	77.20	73.10	75.40	73.10	47.09	323,400
2/23/2021	+1.80 / +2.52%	72.00	73.10	70.90	73.10	72.27	45.66	293,600
2/22/2021	-1.10 / -1.52%	72.00	72.40	71.00	71.30	71.90	44.53	149,300
2/19/2021	+2.40 / +3.43%	69.30	72.50	69.30	72.40	71.20	45.22	235,700
2/18/2021	-0.90 / -1.27%	71.00	71.00	69.00	70.00	70.01	43.72	142,700
2/17/2021	+2.70 / +3.96%	68.60	72.00	68.60	70.90	69.97	44.28	239,100
2/9/2021	+1.70 / +2.56%	66.50	68.30	65.90	68.20	67.33	42.60	266,500
2/8/2021	+0.40 / +0.61%	67.00	67.20	64.30	66.50	66.53	41.53	327,000
2/5/2021	+0.10 / +0.15%	66.00	67.00	65.00	66.10	65.96	41.29	245,100
2/4/2021	+0.50 / +0.76%	66.00	66.80	65.50	66.00	66.23	41.22	83,400
2/3/2021	+0.50 / +0.77%	65.00	66.20	64.00	65.50	65.48	40.91	122,100
2/2/2021	+2.40 / +3.83%	62.00	65.20	62.00	65.00	63.95	40.60	240,000
2/1/2021	-1.40 / -2.19%	64.00	65.00	61.50	62.60	62.76	39.10	176,400
1/29/2021	+1.20 / +1.91%	59.00	65.00	59.00	64.00	62.99	39.97	231,100
1/28/2021	-4.70 / -6.96%	63.30	65.00	62.80	62.80	62.80	39.22	353,000
1/27/2021	-0.80 / -1.17%	67.00	68.40	66.50	67.50	68.30	42.16	323,400
1/26/2021	0.00 / 0.00%	68.00	69.70	66.60	68.30	68.05	42.66	205,600
1/25/2021	-0.20 / -0.29%	68.50	68.80	67.80	68.30	68.30	42.66	129,600
1/22/2021	+3.80 / +5.87%	65.00	68.50	65.00	68.50	67.33	42.78	483,300
1/21/2021	+1.10 / +1.73%	64.00	64.70	63.80	64.70	64.32	40.41	216,500
1/20/2021	+2.60 / +4.26%	63.00	64.10	60.00	63.60	62.16	39.72	307,600
1/19/2021	-2.30 / -3.63%	63.30	64.90	59.00	61.00	61.38	38.10	240,300
1/18/2021	0.00 / 0.00%	64.00	65.00	63.30	63.30	64.16	39.54	234,000
1/15/2021	-0.10 / -0.16%	63.00	63.40	62.80	63.30	63.40	39.54	179,400
1/14/2021	+1.70 / +2.76%	61.70	63.80	61.00	63.40	61.70	39.60	309,500
1/13/2021	-0.20 / -0.32%	61.90	62.70	61.50	61.70	61.89	38.54	149,600

<<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	162,600	13.80	0.36%
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%