Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2023	-0.10 / -0.21%	47.70	47.85	47.30	47.55	47.57	45.69	171,200
6/29/2023	-1.25 / -2.56%	48.95	48.95	47.45	47.65	47.82	45.79	713,500
6/28/2023	+0.40 / +0.82%	48.70	49.50	48.60	48.90	48.97	46.99	563,000
6/27/2023	+0.75 / +1.57%	48.15	48.60	47.90	48.50	48.27	46.60	387,000
6/26/2023	-0.50 / -1.04%	48.20	48.25	47.20	47.75	47.71	45.88	148,900
6/23/2023	-0.20 / -0.41%	48.45	48.60	48.15	48.25	48.35	46.36	530,700
6/22/2023	+0.10 / +0.21%	48.75	48.90	48.35	48.45	48.64	46.56	279,500
6/21/2023	+0.50 / +1.04%	47.85	48.40	47.50	48.35	48.23	46.46	502,200
6/20/2023	+0.05 / +0.10%	47.65	47.85	47.35	47.85	47.54	45.98	123,500
6/19/2023	+0.30 / +0.63%	47.50	47.80	47.30	47.80	47.55	45.93	224,600
6/16/2023	-0.45 / -0.94%	47.95	48.25	47.50	47.50	47.89	45.64	274,900
6/15/2023	-0.50 / -1.03%	48.00	48.35	47.80	47.95	47.93	46.07	87,800
6/14/2023	-0.05 / -0.10%	48.50	48.55	47.80	48.45	48.17	46.56	108,100
6/13/2023	-0.15 / -0.31%	49.00	49.00	48.00	48.50	48.53	46.60	665,758
6/12/2023	+0.15 / +0.31%	48.50	49.50	48.40	48.65	48.82	46.75	420,100
6/9/2023	+0.90 / +1.89%	47.55	48.50	47.00	48.50	47.93	46.60	216,800
6/8/2023	-1.00 / -2.06%	48.60	48.60	47.60	47.60	47.93	45.74	441,500
6/7/2023	-0.40 / -0.82%	49.50	49.60	48.35	48.60	48.55	46.70	392,100
6/6/2023	+0.30 / +0.62%	49.10	49.10	48.60	49.00	48.80	47.08	196,500
6/5/2023	+1.50 / +3.18%	47.50	49.20	47.20	48.70	48.58	46.80	540,600
6/2/2023	+0.80 / +1.72%	46.45	47.20	46.40	47.20	46.85	45.35	391,500
6/1/2023	0.00 / 0.00%	46.50	46.85	46.00	46.40	46.51	44.59	217,300
5/31/2023	+1.80 / +4.04%	44.65	46.70	44.50	46.40	45.57	44.59	450,200
5/30/2023	-0.30 / -0.67%	44.90	44.90	44.50	44.60	44.65	42.86	249,700
5/29/2023	+1.10 / +2.51%	44.95	44.95	43.80	44.90	44.32	43.14	152,700
5/26/2023	-0.60 / -1.35%	43.85	45.70	43.70	43.80	44.00	42.09	290,900
5/25/2023	-0.40 / -0.89%	44.60	44.60	43.90	44.40	44.12	42.66	95,000
5/24/2023	-0.20 / -0.44%	45.30	45.30	44.30	44.80	44.75	43.05	193,700
5/23/2023	+0.80 / +1.73%	46.30	48.00	46.30	47.00	47.29	43.24	745,400
5/22/2023	+0.10 / +0.22%	46.10	46.40	45.75	46.20	46.08	42.50	148,000

<<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%