Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/2/2023	+0.80 / +1.72%	46.45	47.20	46.40	47.20	46.85	43.44	391,500
6/1/2023	0.00 / 0.00%	46.50	46.85	46.00	46.40	46.51	42.71	217,300
5/31/2023	+1.80 / +4.04%	44.65	46.70	44.50	46.40	45.57	42.71	450,200
5/30/2023	-0.30 / -0.67%	44.90	44.90	44.50	44.60	44.65	41.05	249,700
5/29/2023	+1.10 / +2.51%	44.95	44.95	43.80	44.90	44.32	41.33	152,700
5/26/2023	-0.60 / -1.35%	43.85	45.70	43.70	43.80	44.00	40.31	290,900
5/25/2023	-0.40 / -0.89%	44.60	44.60	43.90	44.40	44.12	40.87	95,000
5/24/2023	-0.20 / -0.44%	45.30	45.30	44.30	44.80	44.75	41.23	193,700
5/23/2023	+0.80 / +1.73%	46.30	48.00	46.30	47.00	47.29	41.42	745,400
5/22/2023	+0.10 / +0.22%	46.10	46.40	45.75	46.20	46.08	40.71	148,000
5/19/2023	+0.25 / +0.55%	45.85	46.10	45.75	46.10	45.89	40.63	81,300
5/18/2023	-0.15 / -0.33%	46.05	46.10	45.80	45.85	45.91	40.41	52,900
5/17/2023	0.00 / 0.00%	46.00	46.50	45.85	46.00	46.16	40.54	240,700
5/16/2023	-0.50 / -1.08%	46.50	46.50	45.95	46.00	46.08	40.54	146,800
5/15/2023	-0.50 / -1.06%	47.40	47.45	46.00	46.50	46.43	40.98	187,900
5/12/2023	+0.85 / +1.84%	46.10	47.25	45.70	47.00	46.83	41.42	563,900
5/11/2023	+0.90 / +1.99%	45.25	46.70	45.25	46.15	46.20	40.67	538,400
5/10/2023	-0.10 / -0.22%	45.70	45.70	45.25	45.25	45.35	39.88	194,000
5/9/2023	-0.25 / -0.55%	45.60	45.85	45.15	45.35	45.53	39.96	235,100
5/8/2023	+2.10 / +4.83%	43.85	45.60	43.50	45.60	44.87	40.19	734,500
5/5/2023	+0.50 / +1.16%	43.00	43.60	42.70	43.50	43.29	38.33	175,900
5/4/2023	-0.80 / -1.83%	43.80	44.20	43.00	43.00	43.77	37.89	199,200
4/28/2023	+0.30 / +0.69%	43.60	44.20	43.25	43.80	43.78	38.60	238,600
4/27/2023	+1.10 / +2.59%	42.40	43.60	42.40	43.50	43.17	38.33	237,700
4/26/2023	+0.10 / +0.24%	42.10	42.80	41.95	42.40	42.26	37.37	64,700
4/25/2023	0.00 / 0.00%	42.10	42.50	42.05	42.30	42.31	37.28	84,200
4/24/2023	0.00 / 0.00%	42.50	42.50	41.90	42.30	42.17	37.28	140,000
4/21/2023	+0.30 / +0.71%	42.00	43.10	41.80	42.30	42.59	37.28	170,100
4/20/2023	-0.65 / -1.52%	42.50	42.55	41.80	42.00	42.03	37.01	127,300
4/19/2023	-0.65 / -1.50%	43.10	43.30	42.65	42.65	42.83	37.59	293,800

<<Previous 30 days Next 30 days>>

PTB News

21/04	PTB: Change in the 29th Business Resgistration Certificate
18/04	PTB: Annual Report 2024
17/04	PTB: Change in personnel
16/04	PTB: Minutes & Resolution of the 2025 AGM
15/04	PTB: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACC	300	13.60	-0.37%
ACE	100	39.90	0.00%
ADP	300	22.70	0.00%
BCC	18,800	7.80	1.30%
BDT	21,000	9.00	0.00%
BHC	0	1.40	0.00%
BIG	170,000	5.70	-1.72%
BT6	0	3.40	0.00%
BTD	0	17.50	0.00%