Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2018	-5.40 / -5.54%	95.00	97.00	92.00	92.00	93.62	33.81	18,350
6/18/2018	-0.70 / -0.71%	98.20	98.20	93.50	97.40	95.68	35.80	66,420
6/15/2018	-0.60 / -0.61%	98.10	98.10	97.70	98.10	98.03	36.06	17,250
6/14/2018	0.00 / 0.00%	99.00	99.80	97.20	98.70	98.54	36.28	37,090
6/13/2018	+0.20 / +0.20%	99.90	99.90	98.70	98.70	98.85	36.28	15,710
6/12/2018	-1.50 / -1.50%	101.00	101.00	97.00	98.50	98.33	36.20	48,600
6/11/2018	0.00 / 0.00%	99.00	100.00	98.00	100.00	98.93	36.75	36,430
6/8/2018	-0.90 / -0.89%	99.00	101.00	99.00	100.00	99.91	36.75	10,550
6/7/2018	+2.40 / +2.44%	99.00	101.00	98.50	100.90	100.00	37.08	39,430
6/6/2018	+2.50 / +2.60%	97.00	98.50	96.00	98.50	96.96	36.20	39,810
6/5/2018	+1.40 / +1.48%	94.80	97.90	94.80	96.00	96.08	35.28	16,820
6/4/2018	+1.60 / +1.72%	93.00	95.00	93.00	94.60	94.23	34.77	53,730
6/1/2018	+0.60 / +0.65%	92.90	94.00	92.00	93.00	92.84	34.18	23,470
5/31/2018	0.00 / 0.00%	89.10	92.40	89.10	92.40	91.82	33.96	9,540
5/30/2018	+0.60 / +0.65%	93.00	94.00	91.00	92.40	91.41	33.96	6,170
5/29/2018	0.00 / 0.00%	91.80	91.80	91.00	91.80	91.65	33.74	11,860
5/28/2018	-2.20 / -2.34%	92.50	92.50	87.50	91.80	89.51	33.74	91,340
5/25/2018	+1.00 / +1.08%	96.80	96.80	92.50	94.00	93.83	34.55	17,830
5/24/2018	-1.90 / -2.00%	93.50	96.40	93.00	93.00	93.55	34.18	27,270
5/23/2018	0.00 / 0.00%	95.90	95.90	93.00	94.90	94.41	34.88	5,010
5/22/2018	-1.60 / -1.66%	95.00	96.00	93.00	94.90	94.03	34.88	30,830
5/21/2018	+0.50 / +0.52%	95.50	97.00	94.50	96.50	95.83	35.47	49,110
5/18/2018	-0.90 / -0.93%	96.70	96.80	94.50	96.00	95.15	35.28	8,460
5/17/2018	+1.30 / +1.36%	97.50	99.00	95.60	96.90	95.95	35.61	46,870
5/16/2018	-2.30 / -2.35%	98.50	98.50	95.60	95.60	95.86	35.14	3,620
5/15/2018	+2.90 / +3.05%	96.00	98.00	95.00	97.90	96.30	35.98	56,770
5/14/2018	+0.20 / +0.21%	97.00	97.00	94.00	95.00	94.98	34.92	44,830
5/11/2018	-0.20 / -0.21%	96.00	96.00	93.50	94.80	94.68	34.84	13,730
5/10/2018	-2.00 / -2.06%	95.00	97.00	94.00	95.00	95.09	34.92	37,920
5/9/2018	-0.50 / -0.51%	98.20	98.20	95.00	97.00	96.11	35.65	10,530

<<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%