Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2024	+2.20 / +3.10%	70.80	73.50	70.70	73.10	72.60	72.08	813,800
5/29/2024	+0.60 / +0.85%	70.20	72.50	69.60	70.90	71.20	69.91	867,700
5/28/2024	+1.30 / +1.88%	69.10	70.70	69.10	70.30	69.83	69.32	370,400
5/27/2024	-0.90 / -1.29%	69.90	71.40	69.00	69.00	70.12	68.04	293,900
5/24/2024	-1.40 / -1.96%	70.90	72.20	68.60	69.90	70.64	68.93	369,300
5/23/2024	+1.90 / +2.74%	69.70	72.50	69.40	71.30	71.37	70.31	911,000
5/22/2024	-0.60 / -0.86%	70.00	70.80	69.10	69.40	69.47	68.43	277,000
5/21/2024	+0.70 / +1.01%	69.30	70.00	68.80	70.00	69.35	69.03	186,100
5/20/2024	-1.60 / -2.26%	71.20	71.30	69.00	69.30	69.74	68.34	537,600
5/17/2024	-0.10 / -0.14%	71.20	71.70	70.10	70.90	70.92	69.91	488,500
5/16/2024	+0.80 / +1.14%	70.90	71.50	70.50	71.00	70.97	70.01	331,200
5/15/2024	0.00 / 0.00%	70.20	71.90	70.00	70.20	71.13	69.22	428,800
5/14/2024	+0.60 / +0.86%	69.60	70.50	69.00	70.20	69.67	69.22	238,100
5/13/2024	+0.10 / +0.14%	69.60	70.70	68.50	69.60	69.50	68.63	244,400
5/10/2024	-0.90 / -1.28%	70.30	70.90	69.10	69.50	69.74	68.53	278,400
5/9/2024	-0.50 / -0.71%	71.90	72.80	69.50	70.40	71.30	69.42	587,400
5/8/2024	+0.60 / +0.85%	70.10	71.00	69.00	70.90	69.90	69.91	440,200
5/7/2024	+1.30 / +1.88%	69.40	72.00	68.60	70.30	70.45	69.32	532,900
5/6/2024	+0.10 / +0.15%	69.00	70.10	68.60	69.00	69.02	68.04	403,200
5/3/2024	+4.30 / +6.66%	65.00	69.10	65.00	68.90	68.44	67.94	1,447,700
5/2/2024	+0.30 / +0.47%	64.30	65.00	63.30	64.60	64.05	63.70	227,800
4/26/2024	+0.30 / +0.47%	63.50	65.50	63.50	64.30	64.62	63.41	276,300
4/25/2024	-1.00 / -1.54%	65.00	65.00	63.90	64.00	64.18	63.11	205,300
4/24/2024	+0.60 / +0.93%	65.60	65.60	64.00	65.00	64.45	64.10	468,000
4/23/2024	-1.90 / -2.87%	66.30	66.50	64.00	64.40	64.68	63.50	501,400
4/22/2024	+4.30 / +6.94%	62.00	66.30	61.40	66.30	64.25	65.38	791,400
4/19/2024	+0.80 / +1.31%	62.00	62.10	60.00	62.00	60.84	61.14	319,000
4/17/2024	-1.30 / -2.08%	63.50	63.50	61.20	61.20	62.23	60.35	356,600
4/16/2024	+0.50 / +0.81%	62.40	62.50	61.50	62.50	62.01	61.63	486,100
4/15/2024	-3.20 / -4.91%	65.20	65.20	62.00	62.00	63.43	61.14	524,200

<<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%