Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2019	-1.00 / -1.48%	67.40	67.40	66.40	66.50	66.76	39.04	178,500
6/24/2019	-0.30 / -0.44%	68.50	68.60	67.50	67.50	67.92	39.62	74,570
6/21/2019	-0.40 / -0.59%	68.20	68.70	67.80	67.80	68.22	39.80	56,540
6/20/2019	-0.40 / -0.58%	68.10	69.30	68.00	68.20	68.49	40.04	141,140
6/19/2019	+0.30 / +0.44%	68.50	69.50	68.10	68.60	68.59	40.27	107,050
6/18/2019	+0.90 / +1.34%	67.40	68.30	67.00	68.30	67.55	40.09	129,320
6/17/2019	-0.60 / -0.88%	68.00	68.50	67.00	67.40	67.47	39.57	89,960
6/14/2019	0.00 / 0.00%	68.00	69.20	67.60	68.00	68.08	39.92	82,480
6/13/2019	+0.40 / +0.59%	67.10	69.50	67.10	68.00	68.52	39.92	199,150
6/12/2019	-1.00 / -1.46%	68.60	69.00	67.60	67.60	68.06	39.68	150,190
6/11/2019	+2.00 / +3.00%	67.00	69.40	67.00	68.60	68.42	40.27	375,100
6/10/2019	+2.30 / +3.58%	64.70	66.80	64.30	66.60	66.13	39.10	343,590
6/7/2019	+0.60 / +0.94%	63.70	64.30	63.70	64.30	64.01	37.75	42,180
6/6/2019	+0.10 / +0.16%	63.90	64.40	63.60	63.70	63.95	37.39	83,780
6/5/2019	+0.10 / +0.16%	64.00	64.10	63.60	63.60	63.84	37.34	31,640
6/4/2019	+0.50 / +0.79%	63.00	64.00	62.80	63.50	63.38	37.28	66,240
6/3/2019	-1.40 / -2.17%	64.20	64.40	62.90	63.00	63.30	36.98	233,080
5/31/2019	-1.20 / -1.83%	65.00	65.10	64.40	64.40	64.84	37.80	159,130
5/30/2019	-0.10 / -0.15%	65.90	66.00	64.80	65.60	65.51	38.51	56,720
5/29/2019	-0.90 / -1.35%	66.70	66.70	65.60	65.70	66.15	38.57	102,030
5/28/2019	+0.80 / +1.22%	66.20	67.00	65.50	66.60	66.22	39.10	109,480
5/27/2019	-0.40 / -0.60%	66.20	66.20	65.10	65.80	65.64	38.63	89,580
5/24/2019	+1.10 / +1.69%	65.20	66.80	65.20	66.20	66.28	38.86	366,950
5/23/2019	+1.40 / +2.20%	63.90	65.10	63.90	65.10	64.64	38.22	285,980
5/22/2019	-0.60 / -0.93%	64.40	64.50	63.70	63.70	64.04	37.39	69,540
5/21/2019	+1.10 / +1.74%	63.20	64.50	63.00	64.30	64.08	37.75	376,630
5/20/2019	-0.10 / -0.16%	63.00	63.60	62.60	63.20	63.24	37.10	126,710
5/17/2019	0.00 / 0.00%	63.30	64.20	63.30	63.30	63.66	37.16	103,060
5/16/2019	+1.40 / +2.26%	62.00	63.90	61.30	63.30	62.89	37.16	305,370
5/15/2019	+1.30 / +2.15%	61.10	61.90	61.00	61.90	61.27	36.34	154,720

<<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%