Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2018	+0.30 / +0.32%	94.80	94.90	93.50	94.80	94.02	34.84	13,710
5/3/2018	+3.20 / +3.50%	93.90	94.90	90.50	94.50	92.80	34.73	52,240
5/2/2018	+1.10 / +1.22%	90.00	93.00	90.00	91.30	91.87	33.56	206,230
4/27/2018	+1.00 / +1.12%	86.60	94.00	86.60	90.20	89.76	33.15	26,160
4/26/2018	-6.30 / -6.60%	95.50	95.50	89.00	89.20	92.04	32.78	127,490
4/24/2018	-1.50 / -1.55%	95.10	97.00	95.00	95.50	96.57	35.10	52,140
4/23/2018	-2.90 / -2.90%	100.00	100.00	97.00	97.00	98.04	35.65	69,360
4/20/2018	+1.60 / +1.63%	99.80	100.00	97.00	99.90	98.61	36.72	61,670
4/19/2018	-2.70 / -2.67%	101.20	101.20	96.00	98.30	98.00	36.13	71,560
4/18/2018	-1.00 / -0.98%	99.90	102.00	99.90	101.00	101.21	37.12	54,430
4/17/2018	+0.60 / +0.59%	101.10	103.90	99.60	102.00	100.45	37.49	64,740
4/16/2018	-0.30 / -0.29%	103.90	103.90	101.00	101.40	101.33	37.27	7,500
4/13/2018	-2.30 / -2.21%	102.00	105.00	101.50	101.70	101.95	37.38	15,910
4/12/2018	+2.00 / +1.96%	101.20	107.00	101.20	104.00	104.41	38.22	48,250
4/11/2018	+0.50 / +0.49%	101.50	108.00	101.50	102.00	103.51	37.49	90,550
4/10/2018	-5.50 / -5.14%	105.80	106.00	101.50	101.50	102.35	37.30	173,590
4/9/2018	-5.00 / -4.46%	112.00	112.00	106.00	107.00	109.20	39.33	75,850
4/6/2018	+0.10 / +0.09%	112.90	114.00	110.00	112.00	112.09	41.16	116,590
4/5/2018	+3.90 / +3.61%	108.00	113.90	107.20	111.90	109.00	41.13	170,060
4/4/2018	+0.30 / +0.28%	107.10	109.00	107.00	108.00	108.23	39.69	22,720
4/3/2018	-0.30 / -0.28%	109.00	109.00	106.50	107.70	107.44	39.58	37,210
4/2/2018	-1.90 / -1.73%	109.10	109.90	105.90	108.00	108.33	39.69	34,340
3/30/2018	+4.90 / +4.67%	106.30	109.90	104.70	109.90	105.49	40.39	57,570
3/29/2018	+0.10 / +0.10%	104.50	105.00	104.00	105.00	104.79	38.59	42,410
3/28/2018	0.00 / 0.00%	104.90	105.00	104.50	104.90	104.71	38.55	46,160
3/27/2018	+0.30 / +0.29%	104.60	105.00	104.00	104.90	104.50	38.55	59,630
3/26/2018	+0.60 / +0.58%	102.00	105.90	102.00	104.60	104.35	38.44	67,940
3/23/2018	-1.50 / -1.42%	104.50	105.40	103.70	104.00	104.07	38.22	67,260
3/22/2018	+0.60 / +0.57%	105.00	106.50	105.00	105.50	105.09	38.77	61,310
3/21/2018	-0.20 / -0.19%	106.00	106.30	104.50	104.90	105.21	38.55	111,690

<<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%