Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/15/2022	-0.50 / -0.69%	72.50	72.50	69.60	72.00	70.99	64.77	219,400
6/14/2022	-1.90 / -2.55%	69.50	74.00	69.40	72.50	71.23	65.22	276,100
6/13/2022	-5.60 / -7.00%	76.20	79.20	74.40	74.40	75.47	66.93	414,000
6/10/2022	-2.70 / -3.26%	82.00	83.50	80.00	80.00	81.84	71.96	235,900
6/9/2022	+1.10 / +1.35%	81.80	84.00	81.60	82.70	82.83	74.39	168,600
6/8/2022	+1.60 / +2.00%	82.50	83.80	80.80	81.60	82.33	73.40	236,600
6/7/2022	-3.20 / -3.85%	83.00	83.00	78.60	80.00	80.36	71.96	296,900
6/6/2022	-0.80 / -0.95%	84.00	85.00	83.00	83.20	84.04	74.84	131,900
6/3/2022	+1.00 / +1.20%	83.50	86.00	82.00	84.00	84.38	75.56	211,000
6/2/2022	+2.90 / +3.62%	80.10	83.90	79.00	83.00	81.93	74.66	489,200
6/1/2022	-1.20 / -1.48%	81.30	82.50	78.10	80.10	79.70	72.05	183,500
5/31/2022	-0.60 / -0.73%	81.80	82.90	80.50	81.30	81.58	73.13	181,000
5/30/2022	+3.20 / +4.07%	79.00	82.00	77.00	81.90	80.25	73.67	424,600
5/27/2022	+1.50 / +1.94%	77.70	79.10	76.80	78.70	77.95	70.80	176,100
5/26/2022	+3.20 / +4.32%	78.00	78.00	75.30	77.20	76.38	69.45	305,800
5/25/2022	+1.80 / +1.76%	102.60	104.50	100.60	104.10	103.37	66.57	286,900
5/24/2022	-1.40 / -1.35%	103.70	103.70	99.50	102.30	101.85	65.42	83,500
5/23/2022	+1.20 / +1.17%	105.00	105.50	101.10	103.70	103.63	66.31	128,100
5/20/2022	+4.50 / +4.59%	98.10	102.50	98.10	102.50	101.38	65.54	130,600
5/19/2022	+1.00 / +1.03%	96.70	99.00	95.00	98.00	97.59	62.67	36,800
5/18/2022	-1.00 / -1.02%	99.90	99.90	96.50	97.00	97.19	62.03	175,400
5/17/2022	+2.00 / +2.08%	90.00	99.00	90.00	98.00	93.69	62.67	118,400
5/16/2022	+0.50 / +0.52%	98.00	100.00	95.00	96.00	97.24	61.39	72,300
5/13/2022	-4.50 / -4.50%	99.60	100.20	95.50	95.50	97.81	61.07	100,100
5/12/2022	-3.60 / -3.47%	103.50	105.00	100.00	100.00	101.72	63.95	88,000
5/11/2022	+3.20 / +3.19%	103.70	103.70	100.60	103.60	102.24	66.25	81,400
5/10/2022	+1.80 / +1.83%	93.60	102.90	93.60	100.40	98.62	64.20	76,200
5/9/2022	-7.40 / -6.98%	106.00	106.00	98.60	98.60	100.47	63.05	199,700
5/6/2022	-2.30 / -2.12%	106.50	108.40	106.00	106.00	106.81	67.78	99,900
5/5/2022	-2.90 / -2.61%	111.00	113.00	108.00	108.30	109.84	69.25	124,200

<<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%