Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2018	+0.50 / +0.52%	95.50	97.00	94.50	96.50	95.83	35.47	49,110
5/18/2018	-0.90 / -0.93%	96.70	96.80	94.50	96.00	95.15	35.28	8,460
5/17/2018	+1.30 / +1.36%	97.50	99.00	95.60	96.90	95.95	35.61	46,870
5/16/2018	-2.30 / -2.35%	98.50	98.50	95.60	95.60	95.86	35.14	3,620
5/15/2018	+2.90 / +3.05%	96.00	98.00	95.00	97.90	96.30	35.98	56,770
5/14/2018	+0.20 / +0.21%	97.00	97.00	94.00	95.00	94.98	34.92	44,830
5/11/2018	-0.20 / -0.21%	96.00	96.00	93.50	94.80	94.68	34.84	13,730
5/10/2018	-2.00 / -2.06%	95.00	97.00	94.00	95.00	95.09	34.92	37,920
5/9/2018	-0.50 / -0.51%	98.20	98.20	95.00	97.00	96.11	35.65	10,530
5/8/2018	+0.50 / +0.52%	99.70	99.70	96.50	97.50	96.83	35.83	7,560
5/7/2018	+2.20 / +2.32%	94.90	98.00	94.60	97.00	95.31	35.65	30,270
5/4/2018	+0.30 / +0.32%	94.80	94.90	93.50	94.80	94.02	34.84	13,710
5/3/2018	+3.20 / +3.50%	93.90	94.90	90.50	94.50	92.80	34.73	52,240
5/2/2018	+1.10 / +1.22%	90.00	93.00	90.00	91.30	91.87	33.56	206,230
4/27/2018	+1.00 / +1.12%	86.60	94.00	86.60	90.20	89.76	33.15	26,160
4/26/2018	-6.30 / -6.60%	95.50	95.50	89.00	89.20	92.04	32.78	127,490
4/24/2018	-1.50 / -1.55%	95.10	97.00	95.00	95.50	96.57	35.10	52,140
4/23/2018	-2.90 / -2.90%	100.00	100.00	97.00	97.00	98.04	35.65	69,360
4/20/2018	+1.60 / +1.63%	99.80	100.00	97.00	99.90	98.61	36.72	61,670
4/19/2018	-2.70 / -2.67%	101.20	101.20	96.00	98.30	98.00	36.13	71,560
4/18/2018	-1.00 / -0.98%	99.90	102.00	99.90	101.00	101.21	37.12	54,430
4/17/2018	+0.60 / +0.59%	101.10	103.90	99.60	102.00	100.45	37.49	64,740
4/16/2018	-0.30 / -0.29%	103.90	103.90	101.00	101.40	101.33	37.27	7,500
4/13/2018	-2.30 / -2.21%	102.00	105.00	101.50	101.70	101.95	37.38	15,910
4/12/2018	+2.00 / +1.96%	101.20	107.00	101.20	104.00	104.41	38.22	48,250
4/11/2018	+0.50 / +0.49%	101.50	108.00	101.50	102.00	103.51	37.49	90,550
4/10/2018	-5.50 / -5.14%	105.80	106.00	101.50	101.50	102.35	37.30	173,590
4/9/2018	-5.00 / -4.46%	112.00	112.00	106.00	107.00	109.20	39.33	75,850
4/6/2018	+0.10 / +0.09%	112.90	114.00	110.00	112.00	112.09	41.16	116,590
4/5/2018	+3.90 / +3.61%	108.00	113.90	107.20	111.90	109.00	41.13	170,060

<<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	4,700	13.80	0.00%
ACE	0	36.30	0.00%
ADP	1,700	29.40	0.34%
BCC	33,000	7.60	0.00%
BDT	1,200	7.10	0.00%
BHC	0	1.90	0.00%
BIG	48,600	6.50	-1.52%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%