Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/8/2024	+0.90 / +1.45%	61.90	63.60	61.20	62.90	62.96	62.03	457,400
4/5/2024	+0.10 / +0.16%	61.00	63.50	61.00	62.00	61.79	61.14	574,200
4/4/2024	-1.10 / -1.75%	62.50	62.90	61.70	61.90	62.15	61.04	355,400
4/3/2024	-1.90 / -2.93%	63.90	64.00	62.40	63.00	62.98	62.12	984,000
4/2/2024	+0.80 / +1.25%	64.00	64.90	63.00	64.90	63.68	64.00	501,700
4/1/2024	-1.80 / -2.73%	65.80	65.80	63.60	64.10	64.41	63.21	368,700
3/29/2024	+1.80 / +2.81%	64.20	66.50	64.20	65.90	65.33	64.98	488,100
3/28/2024	-1.40 / -2.14%	66.30	66.90	64.00	64.10	65.38	63.21	678,200
3/27/2024	+2.80 / +4.47%	63.50	65.50	63.20	65.50	64.58	64.59	462,000
3/26/2024	-0.10 / -0.16%	63.00	63.90	62.00	62.70	62.62	61.83	782,300
3/25/2024	-1.90 / -2.94%	64.70	64.80	62.80	62.80	63.43	61.93	597,100
3/22/2024	0.00 / 0.00%	64.70	65.30	63.30	64.70	64.05	63.80	467,000
3/21/2024	0.00 / 0.00%	65.20	66.50	64.00	64.70	64.87	63.80	573,400
3/20/2024	-0.80 / -1.22%	65.10	65.30	63.90	64.70	64.48	63.80	251,400
3/19/2024	-0.50 / -0.76%	66.30	67.00	65.00	65.50	65.98	64.59	425,400
3/18/2024	+1.60 / +2.48%	65.00	66.00	61.50	66.00	63.72	65.08	1,049,500
3/15/2024	+0.10 / +0.16%	65.00	65.60	63.40	64.40	64.44	63.50	484,000
3/14/2024	+1.30 / +2.06%	63.20	65.70	63.00	64.30	64.77	63.41	1,049,500
3/13/2024	+0.10 / +0.16%	63.20	63.70	62.70	63.00	63.25	62.12	773,900
3/12/2024	+2.40 / +3.97%	60.50	63.10	60.10	62.90	61.96	62.03	1,749,384
3/11/2024	+1.80 / +3.07%	58.70	61.40	58.70	60.50	60.62	59.66	1,335,900
3/8/2024	+0.20 / +0.34%	58.20	60.20	57.70	58.70	58.86	57.88	604,200
3/7/2024	-0.40 / -0.68%	58.70	60.20	57.90	58.50	58.48	57.69	411,700
3/6/2024	-0.70 / -1.17%	58.90	59.50	58.30	58.90	58.74	58.08	218,500
3/5/2024	-0.20 / -0.33%	59.90	60.00	58.50	59.60	59.16	58.77	460,900
3/4/2024	0.00 / 0.00%	60.00	60.10	59.40	59.80	59.81	58.97	1,409,806
3/1/2024	+2.20 / +3.82%	57.90	60.00	57.90	59.80	59.16	58.97	1,392,200
2/29/2024	+0.50 / +0.88%	57.80	57.90	56.80	57.60	57.52	56.80	318,800
2/28/2024	-0.50 / -0.87%	57.70	58.10	56.80	57.10	57.28	56.31	225,500
2/27/2024	+0.90 / +1.59%	56.90	57.60	56.80	57.60	57.21	56.80	364,100

<<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%