Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/15/2021	+0.20 / +0.24%	83.60	85.90	83.60	85.00	85.22	54.35	61,500
7/14/2021	-1.70 / -1.97%	85.00	86.50	84.00	84.80	85.07	54.23	114,900
7/13/2021	+1.30 / +1.53%	85.10	87.10	84.00	86.50	85.22	55.31	93,500
7/12/2021	-2.30 / -2.63%	87.20	89.00	82.00	85.20	84.98	54.48	182,700
7/9/2021	0.00 / 0.00%	87.10	90.00	87.00	87.50	88.54	55.95	238,800
7/8/2021	+0.90 / +1.04%	87.00	88.00	86.20	87.50	87.22	55.95	161,100
7/7/2021	+0.60 / +0.70%	85.60	86.60	83.00	86.60	85.74	55.38	209,600
7/6/2021	-2.60 / -2.93%	88.60	91.80	82.50	86.00	89.73	54.99	289,800
7/5/2021	-0.20 / -0.23%	89.90	89.90	88.10	88.60	88.66	56.66	66,200
7/2/2021	+0.90 / +1.02%	88.00	89.10	87.50	88.80	88.42	56.78	116,800
7/1/2021	+1.50 / +1.74%	86.70	89.20	86.60	87.90	87.95	56.21	322,100
6/30/2021	+0.90 / +1.05%	85.50	86.50	84.70	86.40	85.69	55.25	57,600
6/29/2021	-0.50 / -0.58%	86.00	86.40	85.00	85.50	85.92	54.67	87,300
6/28/2021	0.00 / 0.00%	85.50	86.30	85.00	86.00	85.44	54.99	102,700
6/25/2021	+1.70 / +2.02%	84.30	86.80	84.30	86.00	85.62	54.99	85,800
6/24/2021	-1.50 / -1.75%	85.10	87.50	84.10	84.30	85.10	53.91	98,600
6/23/2021	-1.60 / -1.83%	87.40	88.50	85.00	85.80	87.08	54.87	98,900
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

<<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%