Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2023	+1.80 / +4.04%	44.65	46.70	44.50	46.40	45.57	44.59	450,200
5/30/2023	-0.30 / -0.67%	44.90	44.90	44.50	44.60	44.65	42.86	249,700
5/29/2023	+1.10 / +2.51%	44.95	44.95	43.80	44.90	44.32	43.14	152,700
5/26/2023	-0.60 / -1.35%	43.85	45.70	43.70	43.80	44.00	42.09	290,900
5/25/2023	-0.40 / -0.89%	44.60	44.60	43.90	44.40	44.12	42.66	95,000
5/24/2023	-0.20 / -0.44%	45.30	45.30	44.30	44.80	44.75	43.05	193,700
5/23/2023	+0.80 / +1.73%	46.30	48.00	46.30	47.00	47.29	43.24	745,400
5/22/2023	+0.10 / +0.22%	46.10	46.40	45.75	46.20	46.08	42.50	148,000
5/19/2023	+0.25 / +0.55%	45.85	46.10	45.75	46.10	45.89	42.41	81,300
5/18/2023	-0.15 / -0.33%	46.05	46.10	45.80	45.85	45.91	42.18	52,900
5/17/2023	0.00 / 0.00%	46.00	46.50	45.85	46.00	46.16	42.32	240,700
5/16/2023	-0.50 / -1.08%	46.50	46.50	45.95	46.00	46.08	42.32	146,800
5/15/2023	-0.50 / -1.06%	47.40	47.45	46.00	46.50	46.43	42.78	187,900
5/12/2023	+0.85 / +1.84%	46.10	47.25	45.70	47.00	46.83	43.24	563,900
5/11/2023	+0.90 / +1.99%	45.25	46.70	45.25	46.15	46.20	42.46	538,400
5/10/2023	-0.10 / -0.22%	45.70	45.70	45.25	45.25	45.35	41.63	194,000
5/9/2023	-0.25 / -0.55%	45.60	45.85	45.15	45.35	45.53	41.72	235,100
5/8/2023	+2.10 / +4.83%	43.85	45.60	43.50	45.60	44.87	41.95	734,500
5/5/2023	+0.50 / +1.16%	43.00	43.60	42.70	43.50	43.29	40.02	175,900
5/4/2023	-0.80 / -1.83%	43.80	44.20	43.00	43.00	43.77	39.56	199,200
4/28/2023	+0.30 / +0.69%	43.60	44.20	43.25	43.80	43.78	40.30	238,600
4/27/2023	+1.10 / +2.59%	42.40	43.60	42.40	43.50	43.17	40.02	237,700
4/26/2023	+0.10 / +0.24%	42.10	42.80	41.95	42.40	42.26	39.01	64,700
4/25/2023	0.00 / 0.00%	42.10	42.50	42.05	42.30	42.31	38.92	84,200
4/24/2023	0.00 / 0.00%	42.50	42.50	41.90	42.30	42.17	38.92	140,000
4/21/2023	+0.30 / +0.71%	42.00	43.10	41.80	42.30	42.59	38.92	170,100
4/20/2023	-0.65 / -1.52%	42.50	42.55	41.80	42.00	42.03	38.64	127,300
4/19/2023	-0.65 / -1.50%	43.10	43.30	42.65	42.65	42.83	39.24	293,800
4/18/2023	+0.15 / +0.35%	43.40	43.40	43.00	43.30	43.20	39.84	218,500
4/17/2023	-0.70 / -1.60%	43.70	43.70	43.05	43.15	43.32	39.70	237,300

<<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	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%