Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2023	-0.65 / -1.50%	43.10	43.30	42.65	42.65	42.83	37.59	293,800
4/18/2023	+0.15 / +0.35%	43.40	43.40	43.00	43.30	43.20	38.16	218,500
4/17/2023	-0.70 / -1.60%	43.70	43.70	43.05	43.15	43.32	38.03	237,300
4/14/2023	+1.40 / +3.30%	42.75	45.35	42.55	43.85	44.03	38.64	1,365,000
4/13/2023	-0.25 / -0.59%	42.70	43.15	42.35	42.45	42.72	37.41	283,800
4/12/2023	+0.65 / +1.55%	42.00	42.70	41.95	42.70	42.39	37.63	279,600
4/11/2023	+0.25 / +0.60%	42.00	42.45	41.60	42.05	42.09	37.06	137,800
4/10/2023	-0.30 / -0.71%	42.00	42.30	41.75	41.80	41.92	36.84	243,200
4/7/2023	+0.20 / +0.48%	41.75	42.40	41.75	42.10	42.02	37.10	124,400
4/6/2023	-1.60 / -3.68%	43.50	43.55	41.90	41.90	42.33	36.92	367,300
4/5/2023	-0.35 / -0.80%	43.85	44.05	41.85	43.50	42.83	38.33	1,330,900
4/4/2023	0.00 / 0.00%	43.55	44.00	43.10	43.85	43.62	38.64	797,100
4/3/2023	+0.70 / +1.62%	43.15	44.00	43.00	43.85	43.24	38.64	477,100
3/31/2023	+1.35 / +3.23%	41.80	43.50	41.80	43.15	42.49	38.03	685,000
3/30/2023	+1.80 / +4.50%	40.20	41.80	40.15	41.80	40.55	36.84	452,500
3/29/2023	0.00 / 0.00%	39.45	40.10	39.45	40.00	39.94	35.25	160,600
3/28/2023	+0.20 / +0.50%	40.00	40.30	39.70	40.00	39.82	35.25	227,800
3/27/2023	-0.55 / -1.36%	40.15	40.40	39.80	39.80	39.96	35.07	193,300
3/24/2023	+0.10 / +0.25%	40.85	40.85	40.05	40.35	40.18	35.56	138,700
3/23/2023	+0.55 / +1.39%	39.85	40.45	39.80	40.25	40.23	35.47	361,600
3/22/2023	0.00 / 0.00%	39.90	39.90	39.45	39.70	39.63	34.99	193,900
3/21/2023	+0.20 / +0.51%	39.60	39.75	39.45	39.70	39.60	34.99	234,000
3/20/2023	-0.10 / -0.25%	39.30	39.80	38.40	39.50	39.14	34.81	267,400
3/17/2023	0.00 / 0.00%	39.95	40.05	39.50	39.60	39.81	34.90	102,600
3/16/2023	-0.25 / -0.63%	39.85	39.85	39.00	39.60	39.30	34.90	183,500
3/15/2023	+0.30 / +0.76%	39.60	39.95	39.40	39.85	39.65	35.12	190,500
3/14/2023	-0.55 / -1.37%	39.85	40.10	38.00	39.55	38.72	34.85	465,900
3/13/2023	-0.80 / -1.96%	41.00	41.00	39.80	40.10	40.27	35.34	176,000
3/10/2023	-1.00 / -2.39%	42.00	42.00	40.90	40.90	41.24	36.04	213,600
3/9/2023	0.00 / 0.00%	41.90	42.00	41.60	41.90	41.83	36.92	59,900

<<Previous 30 days Next 30 days>>

PTB News

21/04	PTB: Change in the 29th Business Resgistration Certificate
18/04	PTB: Annual Report 2024
17/04	PTB: Change in personnel
16/04	PTB: Minutes & Resolution of the 2025 AGM
15/04	PTB: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACC	25,600	13.40	0.00%
ACE	900	42.30	3.68%
ADP	8,200	22.70	-1.09%
BCC	228,900	7.90	-3.66%
BDT	15,900	9.00	1.12%
BHC	0	1.40	0.00%
BIG	761,500	6.10	0.00%
BT6	0	3.40	0.00%
BTD	1,200	17.60	3.53%