Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/14/2023	+1.40 / +3.30%	42.75	45.35	42.55	43.85	44.03	40.34	1,365,000
4/13/2023	-0.25 / -0.59%	42.70	43.15	42.35	42.45	42.72	39.05	283,800
4/12/2023	+0.65 / +1.55%	42.00	42.70	41.95	42.70	42.39	39.28	279,600
4/11/2023	+0.25 / +0.60%	42.00	42.45	41.60	42.05	42.09	38.69	137,800
4/10/2023	-0.30 / -0.71%	42.00	42.30	41.75	41.80	41.92	38.46	243,200
4/7/2023	+0.20 / +0.48%	41.75	42.40	41.75	42.10	42.02	38.73	124,400
4/6/2023	-1.60 / -3.68%	43.50	43.55	41.90	41.90	42.33	38.55	367,300
4/5/2023	-0.35 / -0.80%	43.85	44.05	41.85	43.50	42.83	40.02	1,330,900
4/4/2023	0.00 / 0.00%	43.55	44.00	43.10	43.85	43.62	40.34	797,100
4/3/2023	+0.70 / +1.62%	43.15	44.00	43.00	43.85	43.24	40.34	477,100
3/31/2023	+1.35 / +3.23%	41.80	43.50	41.80	43.15	42.49	39.70	685,000
3/30/2023	+1.80 / +4.50%	40.20	41.80	40.15	41.80	40.55	38.46	452,500
3/29/2023	0.00 / 0.00%	39.45	40.10	39.45	40.00	39.94	36.80	160,600
3/28/2023	+0.20 / +0.50%	40.00	40.30	39.70	40.00	39.82	36.80	227,800
3/27/2023	-0.55 / -1.36%	40.15	40.40	39.80	39.80	39.96	36.62	193,300
3/24/2023	+0.10 / +0.25%	40.85	40.85	40.05	40.35	40.18	37.12	138,700
3/23/2023	+0.55 / +1.39%	39.85	40.45	39.80	40.25	40.23	37.03	361,600
3/22/2023	0.00 / 0.00%	39.90	39.90	39.45	39.70	39.63	36.52	193,900

<<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	0	13.80	0.00%
ACE	0	36.30	0.00%
ADP	0	29.40	0.00%
BCC	0	7.60	0.00%
BDT	0	7.10	0.00%
BHC	0	1.90	0.00%
BIG	10,200	6.60	3.13%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%