Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2020	-0.50 / -1.06%	46.60	47.00	46.35	46.50	46.52	27.95	72,060
5/28/2020	-1.00 / -2.08%	46.00	47.80	46.00	47.00	47.02	28.25	98,380
5/27/2020	-0.45 / -0.93%	49.30	49.30	47.80	48.00	48.56	28.85	200,100
5/26/2020	+1.55 / +3.30%	47.10	48.45	47.00	48.45	47.74	29.12	266,740
5/25/2020	+0.60 / +1.30%	46.50	47.30	45.90	46.90	46.63	28.19	226,010
5/22/2020	-0.15 / -0.32%	46.15	46.80	46.15	46.30	46.41	27.83	113,660
5/21/2020	+0.10 / +0.22%	46.35	46.90	46.30	46.45	46.53	27.92	78,490
5/20/2020	-0.55 / -1.17%	46.05	46.70	46.05	46.35	46.27	27.86	120,250
5/19/2020	-0.10 / -0.21%	47.50	47.50	46.15	46.90	46.55	28.19	221,910
5/18/2020	+2.00 / +4.44%	45.00	47.00	45.00	47.00	46.17	28.25	99,580
5/15/2020	-1.55 / -3.33%	46.60	46.80	44.70	45.00	45.32	27.05	342,130
5/14/2020	-1.25 / -2.62%	47.30	47.50	46.00	46.55	46.65	27.98	257,890
5/13/2020	-0.60 / -1.24%	47.90	48.90	47.70	47.80	48.26	28.73	162,920
5/12/2020	+0.90 / +1.89%	47.50	48.40	46.70	48.40	47.81	29.09	295,060
5/11/2020	+0.50 / +1.06%	46.70	47.50	46.50	47.50	47.03	28.55	394,460
5/8/2020	+0.50 / +1.08%	46.50	47.00	46.00	47.00	46.71	28.25	263,920
5/7/2020	+0.45 / +0.98%	46.20	46.50	45.60	46.50	46.14	27.95	300,970
5/6/2020	+2.05 / +4.66%	44.00	46.50	43.70	46.05	45.54	27.68	475,870
5/5/2020	+0.30 / +0.69%	43.70	44.00	42.50	44.00	43.61	26.45	123,090
5/4/2020	0.00 / 0.00%	43.70	43.70	42.70	43.70	43.41	26.27	144,050
4/29/2020	+0.30 / +0.69%	43.40	43.70	42.10	43.70	43.36	26.27	124,990
4/28/2020	-0.20 / -0.46%	44.00	44.00	42.00	43.40	42.42	26.09	146,400
4/27/2020	+1.10 / +2.59%	42.00	43.90	42.00	43.60	43.01	26.21	98,010
4/24/2020	0.00 / 0.00%	43.50	43.50	41.00	42.50	41.83	25.55	480,150
4/23/2020	-0.90 / -2.07%	43.50	45.00	42.30	42.50	42.94	25.55	274,780
4/22/2020	-1.00 / -2.25%	42.00	43.50	42.00	43.40	42.94	26.09	347,560
4/21/2020	-1.35 / -2.95%	45.00	45.65	42.60	44.40	43.92	26.69	397,890
4/20/2020	+2.05 / +4.69%	43.80	46.50	43.80	45.75	45.61	27.50	330,070
4/17/2020	+0.35 / +0.81%	43.35	44.00	43.35	43.70	43.52	26.27	274,710
4/16/2020	-0.25 / -0.57%	43.60	43.60	42.70	43.35	43.11	26.06	197,970

<<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	7,200	13.80	0.73%
ACE	600	36.30	0.55%
ADP	7,500	29.30	1.38%
BCC	68,700	7.60	0.00%
BDT	33,100	7.10	0.00%
BHC	0	1.90	0.00%
BIG	22,100	6.70	1.52%
BT6	0	3.40	0.00%
BTD	100	19.00	-2.56%