Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2020	-1.20 / -2.39%	50.00	50.20	49.00	49.10	49.28	29.51	151,270
6/26/2020	+0.40 / +0.80%	51.20	51.20	50.00	50.30	50.43	30.23	67,660
6/25/2020	-1.10 / -2.16%	49.50	50.40	49.50	49.90	49.97	29.99	129,950
6/24/2020	-0.40 / -0.78%	51.10	51.50	50.40	51.00	50.99	30.65	176,460
6/23/2020	-0.10 / -0.19%	51.00	52.30	50.80	51.40	51.24	30.89	190,590
6/22/2020	-0.50 / -0.96%	53.00	53.00	51.00	51.50	51.47	30.95	212,100
6/19/2020	+0.20 / +0.39%	52.00	53.00	51.50	52.00	52.15	31.26	148,830
6/18/2020	-0.40 / -0.77%	53.00	53.50	51.00	51.80	52.64	31.13	286,400
6/17/2020	+3.40 / +6.97%	49.40	52.20	48.50	52.20	51.62	31.38	565,220
6/16/2020	+0.80 / +1.67%	48.50	49.00	48.25	48.80	48.55	29.33	120,960
6/15/2020	-0.90 / -1.84%	48.80	48.80	47.20	48.00	47.88	28.85	251,910
6/12/2020	-0.60 / -1.21%	46.60	49.30	46.50	48.90	47.63	29.39	217,160
6/11/2020	-3.70 / -6.95%	52.80	53.10	49.50	49.50	51.28	29.75	453,410
6/10/2020	-0.50 / -0.93%	53.70	53.70	51.30	53.20	52.82	31.98	209,200
6/9/2020	+3.00 / +5.92%	50.70	54.20	50.70	53.70	53.43	32.28	509,000
6/8/2020	+2.40 / +4.97%	49.45	51.00	48.80	50.70	49.92	30.47	613,380
6/5/2020	+1.05 / +2.22%	47.00	48.40	46.85	48.30	47.65	29.03	189,760
6/4/2020	+0.55 / +1.18%	47.00	47.35	46.85	47.25	47.14	28.40	120,120
6/3/2020	+0.05 / +0.11%	46.65	47.00	46.50	46.70	46.63	28.07	97,940
6/2/2020	-0.25 / -0.53%	47.70	47.70	46.65	46.65	47.04	28.04	146,520
6/1/2020	+0.40 / +0.86%	46.85	47.00	46.40	46.90	46.69	28.19	169,670
5/29/2020	-0.50 / -1.06%	46.60	47.00	46.35	46.50	46.52	27.95	72,060
5/28/2020	-1.00 / -2.08%	46.00	47.80	46.00	47.00	47.02	28.25	98,380
5/27/2020	-0.45 / -0.93%	49.30	49.30	47.80	48.00	48.56	28.85	200,100
5/26/2020	+1.55 / +3.30%	47.10	48.45	47.00	48.45	47.74	29.12	266,740
5/25/2020	+0.60 / +1.30%	46.50	47.30	45.90	46.90	46.63	28.19	226,010
5/22/2020	-0.15 / -0.32%	46.15	46.80	46.15	46.30	46.41	27.83	113,660
5/21/2020	+0.10 / +0.22%	46.35	46.90	46.30	46.45	46.53	27.92	78,490
5/20/2020	-0.55 / -1.17%	46.05	46.70	46.05	46.35	46.27	27.86	120,250
5/19/2020	-0.10 / -0.21%	47.50	47.50	46.15	46.90	46.55	28.19	221,910

<<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	7,200	13.80	0.73%
ACE	600	36.30	0.55%
ADP	7,500	29.30	1.38%
BCC	68,700	7.60	0.00%
BDT	33,100	7.10	0.00%
BHC	0	1.90	0.00%
BIG	22,100	6.70	1.52%
BT6	0	3.40	0.00%
BTD	100	19.00	-2.56%