Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2024	-0.50 / -0.69%	72.00	72.70	72.00	72.10	72.30	71.10	99,000
6/26/2024	+0.40 / +0.55%	72.60	73.00	71.60	72.60	72.15	71.59	274,400
6/25/2024	-0.90 / -1.23%	72.10	72.70	72.10	72.20	72.25	71.20	128,300
6/24/2024	-2.00 / -2.66%	74.10	75.00	72.00	73.10	73.42	72.08	543,500
6/21/2024	-0.30 / -0.40%	75.40	75.60	74.60	75.10	75.08	74.06	116,000
6/20/2024	+1.40 / +1.89%	74.00	76.80	71.00	75.40	75.44	74.35	456,900
6/19/2024	-0.20 / -0.27%	74.20	74.80	73.20	74.00	74.03	72.97	144,200
6/18/2024	+1.60 / +2.20%	72.20	74.20	72.20	74.20	73.20	73.17	183,700
6/17/2024	-0.90 / -1.22%	73.50	73.50	72.10	72.60	72.82	71.59	193,000
6/14/2024	-3.00 / -3.92%	76.30	76.50	73.50	73.50	74.79	72.48	145,300
6/13/2024	+0.60 / +0.79%	76.20	76.50	74.90	76.50	75.98	75.44	168,200
6/12/2024	+2.50 / +3.41%	73.00	76.20	73.00	75.90	74.98	74.84	570,000
6/11/2024	-0.60 / -0.81%	74.30	74.50	73.20	73.40	73.60	72.38	154,300
6/10/2024	+1.00 / +1.37%	73.30	74.00	72.30	74.00	73.20	72.97	353,200
6/7/2024	+0.10 / +0.14%	72.70	73.50	72.60	73.00	72.92	71.98	228,100
6/6/2024	+0.40 / +0.55%	72.40	74.50	72.30	72.90	73.45	71.89	321,600
6/5/2024	-0.60 / -0.82%	73.00	73.70	72.50	72.50	72.78	71.49	211,700
6/4/2024	+1.10 / +1.53%	72.90	74.50	72.00	73.10	73.27	72.08	547,300
6/3/2024	-0.30 / -0.41%	73.40	73.40	72.00	72.00	72.31	71.00	238,600
5/31/2024	-0.80 / -1.09%	73.10	73.40	72.10	72.30	72.69	71.29	261,700
5/30/2024	+2.20 / +3.10%	70.80	73.50	70.70	73.10	72.60	72.08	813,800
5/29/2024	+0.60 / +0.85%	70.20	72.50	69.60	70.90	71.20	69.91	867,700
5/28/2024	+1.30 / +1.88%	69.10	70.70	69.10	70.30	69.83	69.32	370,400
5/27/2024	-0.90 / -1.29%	69.90	71.40	69.00	69.00	70.12	68.04	293,900
5/24/2024	-1.40 / -1.96%	70.90	72.20	68.60	69.90	70.64	68.93	369,300
5/23/2024	+1.90 / +2.74%	69.70	72.50	69.40	71.30	71.37	70.31	911,000
5/22/2024	-0.60 / -0.86%	70.00	70.80	69.10	69.40	69.47	68.43	277,000
5/21/2024	+0.70 / +1.01%	69.30	70.00	68.80	70.00	69.35	69.03	186,100
5/20/2024	-1.60 / -2.26%	71.20	71.30	69.00	69.30	69.74	68.34	537,600
5/17/2024	-0.10 / -0.14%	71.20	71.70	70.10	70.90	70.92	69.91	488,500

<<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%