Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2021	-1.10 / -1.23%	89.00	89.80	88.00	88.50	88.96	55.28	143,100
5/25/2021	+0.10 / +0.11%	88.10	89.70	88.10	89.60	89.47	55.96	61,800
5/24/2021	+1.40 / +1.59%	88.30	90.50	88.30	89.50	89.31	55.90	154,300
5/21/2021	+3.60 / +4.26%	84.60	88.60	84.60	88.10	87.43	55.03	336,600
5/20/2021	0.00 / 0.00%	83.70	84.90	83.70	84.50	84.44	52.78	83,700
5/19/2021	-0.40 / -0.47%	84.90	85.40	84.20	84.50	84.47	52.78	55,700
5/18/2021	+0.70 / +0.83%	84.90	85.40	84.00	84.90	84.20	53.03	179,500
5/17/2021	+0.60 / +0.72%	83.60	85.90	83.60	84.20	83.60	52.59	134,300
5/14/2021	+0.50 / +0.60%	83.10	83.90	83.10	83.60	83.35	52.22	92,600
5/13/2021	-0.90 / -1.07%	84.00	84.00	82.50	83.10	83.15	51.90	108,400
5/12/2021	+4.00 / +5.00%	79.50	84.00	79.50	84.00	82.45	52.47	137,100
5/11/2021	+1.50 / +1.91%	78.50	80.00	78.30	80.00	79.30	49.97	84,700
5/10/2021	-2.10 / -2.61%	80.00	80.00	78.00	78.50	78.59	49.03	245,600
5/7/2021	-0.90 / -1.10%	80.50	81.50	80.00	80.60	80.43	50.34	119,900
5/6/2021	0.00 / 0.00%	81.50	83.00	81.20	81.50	81.89	50.90	99,200
5/5/2021	+1.50 / +1.88%	81.70	81.80	80.10	81.50	81.29	50.90	68,400
5/4/2021	-2.10 / -2.56%	80.00	80.50	79.60	80.00	80.09	49.97	332,200
4/29/2021	+0.60 / +0.74%	82.00	82.80	81.30	82.10	81.97	51.28	87,400
4/28/2021	+0.40 / +0.49%	81.20	82.00	81.10	81.50	81.62	50.90	56,300
4/27/2021	+0.10 / +0.12%	80.60	81.70	80.00	81.10	81.08	50.65	72,600
4/26/2021	-0.80 / -0.98%	81.80	81.80	80.60	81.00	81.03	50.59	67,200
4/23/2021	+1.70 / +2.12%	80.20	82.00	78.50	81.80	80.96	51.09	150,800
4/22/2021	-2.50 / -3.03%	82.60	83.00	80.10	80.10	81.39	50.03	107,600
4/20/2021	0.00 / 0.00%	84.00	84.50	82.00	82.60	83.51	51.59	307,900
4/19/2021	+1.60 / +1.98%	81.00	84.00	80.50	82.60	82.08	51.59	148,900
4/16/2021	-2.00 / -2.41%	82.50	82.90	80.10	81.00	81.76	50.59	123,600
4/15/2021	-1.80 / -2.12%	84.80	84.80	82.50	83.00	83.38	51.84	137,000
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

<<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%