Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/15/2020	+0.75 / +1.75%	42.80	44.15	42.40	43.60	43.32	26.21	279,040
4/14/2020	-0.55 / -1.27%	43.40	43.60	42.00	42.85	42.51	25.15	172,560
4/13/2020	+0.60 / +1.40%	42.80	44.00	42.00	43.40	43.02	25.48	243,910
4/10/2020	-0.20 / -0.47%	43.00	43.50	41.50	42.80	42.19	25.13	114,180
4/9/2020	+1.10 / +2.63%	41.80	43.50	41.30	43.00	42.36	25.24	241,730
4/8/2020	-2.10 / -4.77%	43.50	43.50	41.80	41.90	42.35	24.60	226,530
4/7/2020	+1.90 / +4.51%	45.00	45.00	42.00	44.00	43.73	25.83	349,090
4/6/2020	+2.75 / +6.99%	42.00	42.10	41.00	42.10	41.99	24.71	171,270
4/3/2020	+2.55 / +6.93%	38.70	39.35	38.00	39.35	39.17	23.10	307,780
4/1/2020	+2.40 / +6.98%	34.00	36.80	34.00	36.80	36.15	21.60	151,300
3/31/2020	+1.50 / +4.56%	32.90	35.00	32.90	34.40	33.85	20.19	284,100
3/30/2020	-2.10 / -6.00%	32.55	33.10	32.55	32.90	32.68	19.31	525,250
3/27/2020	-1.20 / -3.31%	36.30	36.30	34.30	35.00	35.31	20.55	285,270
3/26/2020	-0.15 / -0.41%	38.00	38.65	36.20	36.20	37.43	21.25	265,800
3/25/2020	+2.35 / +6.91%	35.00	36.35	35.00	36.35	36.16	21.34	156,120
3/24/2020	-0.80 / -2.30%	32.55	35.50	32.40	34.00	32.82	19.96	930,990
3/23/2020	-2.60 / -6.95%	34.80	34.90	34.80	34.80	34.80	20.43	298,470
3/20/2020	-2.80 / -6.97%	40.00	40.00	37.40	37.40	37.73	21.96	498,250
3/19/2020	-3.00 / -6.94%	41.10	41.20	40.20	40.20	40.39	23.60	255,180

<<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%