Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/13/2023	-0.25 / -0.59%	42.70	43.15	42.35	42.45	42.72	39.05	283,800
4/12/2023	+0.65 / +1.55%	42.00	42.70	41.95	42.70	42.39	39.28	279,600
4/11/2023	+0.25 / +0.60%	42.00	42.45	41.60	42.05	42.09	38.69	137,800
4/10/2023	-0.30 / -0.71%	42.00	42.30	41.75	41.80	41.92	38.46	243,200
4/7/2023	+0.20 / +0.48%	41.75	42.40	41.75	42.10	42.02	38.73	124,400
4/6/2023	-1.60 / -3.68%	43.50	43.55	41.90	41.90	42.33	38.55	367,300
4/5/2023	-0.35 / -0.80%	43.85	44.05	41.85	43.50	42.83	40.02	1,330,900
4/4/2023	0.00 / 0.00%	43.55	44.00	43.10	43.85	43.62	40.34	797,100
4/3/2023	+0.70 / +1.62%	43.15	44.00	43.00	43.85	43.24	40.34	477,100
3/31/2023	+1.35 / +3.23%	41.80	43.50	41.80	43.15	42.49	39.70	685,000
3/30/2023	+1.80 / +4.50%	40.20	41.80	40.15	41.80	40.55	38.46	452,500
3/29/2023	0.00 / 0.00%	39.45	40.10	39.45	40.00	39.94	36.80	160,600
3/28/2023	+0.20 / +0.50%	40.00	40.30	39.70	40.00	39.82	36.80	227,800
3/27/2023	-0.55 / -1.36%	40.15	40.40	39.80	39.80	39.96	36.62	193,300
3/24/2023	+0.10 / +0.25%	40.85	40.85	40.05	40.35	40.18	37.12	138,700
3/23/2023	+0.55 / +1.39%	39.85	40.45	39.80	40.25	40.23	37.03	361,600
3/22/2023	0.00 / 0.00%	39.90	39.90	39.45	39.70	39.63	36.52	193,900
3/21/2023	+0.20 / +0.51%	39.60	39.75	39.45	39.70	39.60	36.52	234,000
3/20/2023	-0.10 / -0.25%	39.30	39.80	38.40	39.50	39.14	36.34	267,400
3/17/2023	0.00 / 0.00%	39.95	40.05	39.50	39.60	39.81	36.43	102,600
3/16/2023	-0.25 / -0.63%	39.85	39.85	39.00	39.60	39.30	36.43	183,500
3/15/2023	+0.30 / +0.76%	39.60	39.95	39.40	39.85	39.65	36.66	190,500
3/14/2023	-0.55 / -1.37%	39.85	40.10	38.00	39.55	38.72	36.39	465,900
3/13/2023	-0.80 / -1.96%	41.00	41.00	39.80	40.10	40.27	36.89	176,000
3/10/2023	-1.00 / -2.39%	42.00	42.00	40.90	40.90	41.24	37.63	213,600
3/9/2023	0.00 / 0.00%	41.90	42.00	41.60	41.90	41.83	38.55	59,900
3/8/2023	+0.25 / +0.60%	41.65	41.90	41.30	41.90	41.74	38.55	23,000
3/7/2023	-0.25 / -0.60%	41.65	42.00	41.60	41.65	41.71	38.32	61,000
3/6/2023	-0.10 / -0.24%	42.40	42.40	41.50	41.90	41.78	38.55	104,700
3/3/2023	+0.05 / +0.12%	42.00	42.50	41.30	42.00	41.81	38.64	90,200

<<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%