Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2019	-1.20 / -1.83%	65.00	65.10	64.40	64.40	64.84	37.80	159,130
5/30/2019	-0.10 / -0.15%	65.90	66.00	64.80	65.60	65.51	38.51	56,720
5/29/2019	-0.90 / -1.35%	66.70	66.70	65.60	65.70	66.15	38.57	102,030
5/28/2019	+0.80 / +1.22%	66.20	67.00	65.50	66.60	66.22	39.10	109,480
5/27/2019	-0.40 / -0.60%	66.20	66.20	65.10	65.80	65.64	38.63	89,580
5/24/2019	+1.10 / +1.69%	65.20	66.80	65.20	66.20	66.28	38.86	366,950
5/23/2019	+1.40 / +2.20%	63.90	65.10	63.90	65.10	64.64	38.22	285,980
5/22/2019	-0.60 / -0.93%	64.40	64.50	63.70	63.70	64.04	37.39	69,540
5/21/2019	+1.10 / +1.74%	63.20	64.50	63.00	64.30	64.08	37.75	376,630
5/20/2019	-0.10 / -0.16%	63.00	63.60	62.60	63.20	63.24	37.10	126,710
5/17/2019	0.00 / 0.00%	63.30	64.20	63.30	63.30	63.66	37.16	103,060
5/16/2019	+1.40 / +2.26%	62.00	63.90	61.30	63.30	62.89	37.16	305,370
5/15/2019	+1.30 / +2.15%	61.10	61.90	61.00	61.90	61.27	36.34	154,720
5/14/2019	-0.30 / -0.49%	60.40	60.90	60.40	60.60	60.61	35.57	73,770
5/13/2019	-0.10 / -0.16%	60.50	61.20	60.40	60.90	61.01	35.75	21,490
5/10/2019	+0.70 / +1.16%	60.30	61.50	60.30	61.00	60.63	35.81	42,290
5/9/2019	-0.10 / -0.17%	60.40	60.40	60.10	60.30	60.18	35.40	66,280
5/8/2019	+0.10 / +0.17%	60.20	60.40	59.80	60.40	60.24	35.46	95,120
5/7/2019	+0.10 / +0.17%	60.90	60.90	60.20	60.30	60.30	35.40	68,260
5/6/2019	-0.90 / -1.47%	60.30	60.80	60.10	60.20	60.35	35.34	106,370
5/3/2019	-0.70 / -1.13%	61.90	61.90	61.10	61.10	61.35	35.87	42,590
5/2/2019	+0.50 / +0.82%	59.00	62.10	59.00	61.80	61.52	36.28	99,830
4/26/2019	0.00 / 0.00%	61.00	61.30	60.60	61.30	61.01	35.99	63,320
4/25/2019	-2.30 / -3.62%	62.00	62.00	61.00	61.30	61.40	35.99	78,660
4/24/2019	-0.40 / -0.63%	64.00	64.30	63.60	63.60	63.93	35.46	159,540
4/23/2019	-0.80 / -1.23%	65.00	65.00	63.70	64.00	64.26	35.68	193,000
4/22/2019	-0.50 / -0.77%	65.80	65.80	64.80	64.80	65.28	36.13	139,400
4/19/2019	-0.10 / -0.15%	65.40	66.00	65.30	65.30	65.56	36.40	110,110
4/18/2019	+0.30 / +0.46%	65.10	66.00	65.00	65.40	65.25	36.46	274,800
4/17/2019	-1.00 / -1.51%	66.10	66.60	65.00	65.10	65.90	36.29	238,650

<<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	162,600	13.80	0.36%
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%