Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2018	-1.40 / -2.26%	63.00	63.00	58.60	60.60	61.00	33.78	33,490
7/30/2018	+0.20 / +0.32%	62.50	62.50	61.60	62.00	61.81	34.56	32,600
7/27/2018	-0.30 / -0.48%	61.50	62.60	61.50	61.80	61.91	34.45	28,120
7/26/2018	-0.70 / -1.11%	61.10	63.00	61.10	62.10	62.19	34.62	29,170
7/25/2018	+0.10 / +0.16%	62.70	63.40	62.70	62.80	62.87	35.01	62,260
7/24/2018	-0.60 / -0.95%	63.00	63.10	61.00	62.70	62.18	34.96	30,990
7/23/2018	-0.70 / -1.09%	65.00	65.50	63.20	63.30	63.58	35.29	84,030
7/20/2018	-2.70 / -4.05%	62.20	66.00	62.20	64.00	63.64	35.68	163,670
7/19/2018	+3.40 / +5.37%	67.70	67.70	66.00	66.70	66.96	37.19	102,290
7/18/2018	+3.90 / +6.57%	61.90	63.30	60.00	63.30	62.73	35.29	38,370
7/17/2018	+3.80 / +6.83%	56.60	59.40	55.60	59.40	58.71	33.12	88,260
7/16/2018	+0.20 / +0.36%	55.40	55.60	55.20	55.60	55.43	31.00	29,390
7/13/2018	0.00 / 0.00%	55.40	55.50	55.30	55.40	55.38	30.89	37,540
7/12/2018	+0.50 / +0.91%	54.50	55.50	54.50	55.40	55.25	30.89	31,620
7/11/2018	-0.50 / -0.90%	54.30	55.30	54.30	54.90	54.74	30.61	72,400
7/10/2018	0.00 / 0.00%	55.40	55.50	54.80	55.40	55.24	30.89	16,890
7/9/2018	+0.50 / +0.91%	54.90	55.50	54.30	55.40	54.98	30.89	187,290
7/6/2018	+0.10 / +0.18%	54.80	55.20	54.00	54.90	54.55	30.61	140,850
7/5/2018	-0.20 / -0.36%	55.00	55.70	54.50	54.80	55.01	30.55	134,220
7/4/2018	-0.90 / -1.61%	55.00	55.80	54.10	55.00	54.41	30.66	72,510
7/3/2018	0.00 / 0.00%	55.50	56.00	54.10	55.90	55.33	31.16	49,590
7/2/2018	-0.10 / -0.18%	56.00	56.00	53.50	55.90	54.67	31.16	104,130
6/29/2018	+0.10 / +0.18%	55.50	57.00	53.00	56.00	54.78	31.22	40,360
6/28/2018	-2.10 / -3.62%	59.00	59.00	54.00	55.90	55.02	31.16	165,220
6/27/2018	-32.00 / -35.56%	59.40	61.90	58.00	58.00	59.30	32.33	44,470
6/26/2018	-2.50 / -2.70%	93.50	93.50	90.00	90.00	90.95	33.08	80,650
6/25/2018	+2.50 / +2.78%	91.10	93.00	90.00	92.50	91.25	34.00	171,720
6/22/2018	0.00 / 0.00%	90.00	90.50	89.40	90.00	89.86	33.08	36,570
6/21/2018	-2.00 / -2.17%	92.10	93.00	89.10	90.00	90.84	33.08	59,960
6/20/2018	0.00 / 0.00%	91.50	93.00	90.00	92.00	91.84	33.81	32,960

<<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	162,600	13.80	0.36%
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%