Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/14/2021	+1.40 / +1.68%	82.60	85.50	80.00	84.80	82.92	52.96	278,800
4/13/2021	-1.10 / -1.30%	84.50	84.50	82.80	83.40	83.47	52.09	212,200
4/12/2021	-0.50 / -0.59%	85.00	85.50	83.00	84.50	84.29	52.78	153,300
4/9/2021	-0.70 / -0.82%	85.70	85.90	84.70	85.00	85.08	53.09	61,200
4/8/2021	-0.80 / -0.92%	85.50	86.10	84.50	85.70	85.36	53.53	61,300
4/7/2021	+2.70 / +3.22%	84.50	88.00	84.50	86.50	86.50	54.03	209,500
4/6/2021	-0.20 / -0.24%	83.30	84.50	83.20	83.80	84.00	52.34	120,800
4/5/2021	-0.80 / -0.94%	85.90	85.90	83.60	84.00	84.37	52.47	147,500
4/2/2021	+0.30 / +0.36%	86.30	86.30	84.00	84.80	84.60	52.96	217,900
4/1/2021	-2.00 / -2.31%	86.00	86.00	84.50	84.50	84.50	52.78	249,900
3/31/2021	0.00 / 0.00%	86.50	87.00	85.60	86.50	86.12	54.03	84,800
3/30/2021	0.00 / 0.00%	86.70	87.60	85.50	86.50	86.28	54.03	79,800
3/29/2021	+5.60 / +6.92%	81.90	86.50	81.90	86.50	85.63	54.03	729,400
3/26/2021	+0.30 / +0.37%	80.60	81.00	79.00	80.90	80.09	50.53	178,900
3/25/2021	+1.00 / +1.26%	80.00	81.70	79.60	80.60	80.12	50.34	157,600
3/24/2021	-1.00 / -1.24%	80.00	80.50	79.00	79.60	79.82	49.72	151,000
3/23/2021	+0.60 / +0.75%	79.50	82.00	79.50	80.60	80.23	50.34	242,400
3/22/2021	-1.80 / -2.20%	82.00	82.00	79.50	80.00	80.47	49.97	156,400
3/19/2021	-0.70 / -0.85%	82.50	82.50	80.50	81.80	81.05	51.09	144,600
3/18/2021	-0.30 / -0.36%	82.80	82.80	82.00	82.50	82.38	51.53	83,100
3/17/2021	+0.20 / +0.24%	82.60	83.00	82.10	82.80	82.69	51.72	100,100
3/16/2021	+0.10 / +0.12%	83.00	84.00	82.10	82.60	82.50	51.59	203,400
3/15/2021	+2.50 / +3.13%	80.10	82.90	80.10	82.50	81.70	51.53	97,900
3/12/2021	+0.40 / +0.50%	79.50	80.30	79.30	80.00	79.80	49.97	275,500
3/11/2021	-0.10 / -0.13%	79.70	81.50	79.00	79.60	79.64	49.72	192,800
3/10/2021	-0.30 / -0.38%	80.00	80.10	78.50	79.70	79.49	49.78	48,100
3/9/2021	+0.90 / +1.14%	79.10	81.50	78.80	80.00	79.10	49.97	149,200
3/8/2021	+3.30 / +4.35%	76.50	81.00	75.00	79.10	77.88	49.40	661,700
3/5/2021	+1.80 / +2.43%	74.00	76.00	73.20	75.80	74.00	47.34	107,400
3/4/2021	-1.00 / -1.33%	75.00	76.50	74.00	74.00	75.78	46.22	243,400

<<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	20,300	13.30	-0.75%
ACE	0	36.50	0.00%
ADP	100	29.00	0.00%
BCC	32,900	7.70	-1.28%
BDT	12,300	7.40	0.00%
BHC	1,400	2.00	-9.09%
BIG	45,700	7.30	2.82%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%