Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/8/2019	+1.90 / +2.96%	64.20	66.70	64.20	66.10	65.68	36.85	369,360
4/5/2019	+1.20 / +1.90%	63.00	65.00	63.00	64.20	64.27	35.79	279,830
4/4/2019	0.00 / 0.00%	63.10	63.40	62.70	63.00	62.96	35.12	114,740
4/3/2019	+0.10 / +0.16%	62.90	63.00	62.50	63.00	62.63	35.12	174,000
4/2/2019	-0.50 / -0.79%	63.50	63.60	62.60	62.90	63.00	35.07	189,860
4/1/2019	+0.40 / +0.63%	63.00	63.50	63.00	63.40	63.27	35.35	206,360
3/29/2019	+0.30 / +0.48%	62.80	63.40	62.50	63.00	62.91	35.12	77,140
3/28/2019	-0.10 / -0.16%	62.50	62.90	62.30	62.70	62.64	34.96	117,240
3/27/2019	0.00 / 0.00%	62.90	63.80	62.50	62.80	63.00	35.01	174,310
3/26/2019	+0.80 / +1.29%	62.00	62.80	61.80	62.80	62.24	35.01	123,200
3/25/2019	-0.80 / -1.27%	62.80	62.80	61.20	62.00	61.67	34.56	126,350
3/22/2019	+1.60 / +2.61%	61.20	62.80	61.20	62.80	62.04	35.01	140,770
3/21/2019	0.00 / 0.00%	61.40	62.80	61.20	61.20	61.62	34.12	173,990
3/20/2019	-1.00 / -1.61%	62.20	62.20	61.00	61.20	61.43	34.12	200,730
3/19/2019	-1.60 / -2.51%	64.10	64.10	59.90	62.20	62.62	34.68	181,910
3/18/2019	+0.90 / +1.43%	62.90	63.80	62.90	63.80	63.46	35.57	41,430
3/15/2019	-1.00 / -1.56%	63.70	63.80	62.60	62.90	63.00	35.07	93,280
3/14/2019	0.00 / 0.00%	64.50	64.50	63.00	63.90	63.45	35.62	101,760
3/13/2019	-0.60 / -0.93%	64.90	64.90	63.90	63.90	64.36	35.62	84,270
3/12/2019	+0.90 / +1.42%	64.50	64.90	63.90	64.50	64.26	35.96	158,630
3/11/2019	-0.10 / -0.16%	63.70	64.70	62.90	63.60	63.67	35.46	336,440
3/8/2019	+0.20 / +0.31%	63.10	64.00	63.00	63.70	63.64	35.51	69,090
3/7/2019	0.00 / 0.00%	63.90	64.00	63.50	63.50	63.64	35.40	49,510
3/6/2019	-0.40 / -0.63%	64.30	64.30	62.80	63.50	63.20	35.40	101,360
3/5/2019	0.00 / 0.00%	64.00	64.40	63.50	63.90	64.04	35.62	90,010
3/4/2019	+0.40 / +0.63%	63.50	64.50	63.50	63.90	64.01	35.62	136,200
3/1/2019	+1.30 / +2.09%	62.30	63.70	62.30	63.50	63.06	35.40	114,610
2/28/2019	-0.60 / -0.96%	62.70	63.50	61.80	62.20	62.10	34.68	141,220
2/27/2019	+0.80 / +1.29%	62.80	64.00	62.00	62.80	62.91	35.01	239,480
2/26/2019	0.00 / 0.00%	62.00	63.00	61.90	62.00	62.24	34.56	113,480

<<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%