Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2023	0.00 / 0.00%	52.80	53.00	51.20	52.80	52.20	50.74	1,081,400
7/18/2023	-0.70 / -1.31%	53.80	53.80	52.40	52.80	52.87	50.74	626,100
7/17/2023	-0.40 / -0.74%	53.90	53.90	52.80	53.50	53.20	51.41	658,500
7/14/2023	-0.60 / -1.10%	54.00	54.90	52.80	53.90	53.84	51.79	704,200
7/13/2023	+0.90 / +1.68%	53.60	54.50	53.00	54.50	53.62	52.37	860,900
7/12/2023	-0.90 / -1.65%	54.00	54.60	52.90	53.60	53.56	51.50	563,000
7/11/2023	+1.50 / +2.83%	53.10	54.50	52.20	54.50	53.60	52.37	1,989,000
7/10/2023	-1.00 / -1.85%	53.90	54.20	51.80	53.00	52.53	50.93	3,524,500
7/7/2023	+2.00 / +3.85%	52.10	54.50	52.10	54.00	53.39	51.89	861,300
7/6/2023	+3.40 / +7.00%	48.75	52.00	48.75	52.00	50.86	49.97	2,417,100
7/5/2023	+0.75 / +1.57%	48.10	48.85	47.90	48.60	48.63	46.70	836,700
7/4/2023	+0.35 / +0.74%	47.70	47.90	47.50	47.85	47.78	45.98	248,900
7/3/2023	-0.05 / -0.11%	47.95	47.95	47.45	47.50	47.52	45.64	216,800
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

<<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%