Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/22/2021	-0.30 / -0.34%	87.70	89.00	87.00	87.40	88.19	55.89	112,000
6/21/2021	-0.60 / -0.68%	88.30	88.30	87.50	87.70	87.96	56.08	89,000
6/18/2021	-0.10 / -0.11%	88.40	89.80	88.00	88.30	88.83	56.46	163,900
6/17/2021	+5.40 / +6.51%	82.90	88.50	82.00	88.40	86.67	56.53	466,300
6/16/2021	-0.50 / -0.60%	83.50	83.50	82.00	83.00	82.67	53.07	77,100
6/15/2021	+0.30 / +0.36%	84.00	84.00	82.60	83.50	83.48	53.39	64,600
6/14/2021	+1.30 / +1.59%	81.90	84.40	80.00	83.20	83.36	53.20	184,400
6/11/2021	+1.00 / +1.24%	81.00	82.00	80.00	81.90	80.96	52.37	68,600
6/10/2021	-2.10 / -2.53%	83.00	83.00	79.10	80.90	80.73	51.73	76,700
6/9/2021	-1.00 / -1.19%	84.30	84.30	68.00	83.00	83.08	53.07	130,700
6/8/2021	-1.00 / -1.15%	87.00	87.70	86.00	86.00	87.01	53.71	220,600
6/7/2021	-0.50 / -0.57%	87.50	88.00	86.70	87.00	87.23	54.34	102,400
6/4/2021	-0.30 / -0.34%	87.80	88.00	87.10	87.50	87.56	54.65	65,600
6/3/2021	+3.20 / +3.78%	85.00	88.00	84.70	87.80	86.90	54.84	100,400
6/2/2021	+0.30 / +0.36%	84.20	85.60	84.10	84.60	84.82	52.84	68,600
6/1/2021	-0.80 / -0.94%	85.10	85.10	84.20	84.30	84.46	52.65	82,700
5/31/2021	-1.30 / -1.50%	86.40	86.40	84.00	85.10	84.92	53.15	124,900
5/28/2021	-0.50 / -0.58%	86.20	87.00	85.50	86.40	86.29	53.96	85,400
5/27/2021	-1.60 / -1.81%	88.50	88.50	85.50	86.90	86.43	54.28	313,100
5/26/2021	-1.10 / -1.23%	89.00	89.80	88.00	88.50	88.96	55.28	143,100
5/25/2021	+0.10 / +0.11%	88.10	89.70	88.10	89.60	89.47	55.96	61,800
5/24/2021	+1.40 / +1.59%	88.30	90.50	88.30	89.50	89.31	55.90	154,300
5/21/2021	+3.60 / +4.26%	84.60	88.60	84.60	88.10	87.43	55.03	336,600
5/20/2021	0.00 / 0.00%	83.70	84.90	83.70	84.50	84.44	52.78	83,700
5/19/2021	-0.40 / -0.47%	84.90	85.40	84.20	84.50	84.47	52.78	55,700
5/18/2021	+0.70 / +0.83%	84.90	85.40	84.00	84.90	84.20	53.03	179,500
5/17/2021	+0.60 / +0.72%	83.60	85.90	83.60	84.20	83.60	52.59	134,300
5/14/2021	+0.50 / +0.60%	83.10	83.90	83.10	83.60	83.35	52.22	92,600
5/13/2021	-0.90 / -1.07%	84.00	84.00	82.50	83.10	83.15	51.90	108,400
5/12/2021	+4.00 / +5.00%	79.50	84.00	79.50	84.00	82.45	52.47	137,100

<<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	20,300	13.30	-0.75%
ACE	0	36.50	0.00%
ADP	100	29.00	0.00%
BCC	32,900	7.70	-1.28%
BDT	12,300	7.40	0.00%
BHC	1,400	2.00	-9.09%
BIG	45,700	7.30	2.82%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%