Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/5/2022	-0.90 / -1.48%	60.50	61.90	59.00	60.00	59.96	53.97	189,700
7/4/2022	-0.50 / -0.81%	60.80	62.50	60.80	60.90	61.54	54.78	77,800
7/1/2022	+1.00 / +1.66%	61.70	61.70	59.80	61.40	60.57	55.23	94,100
6/30/2022	-1.70 / -2.74%	62.50	62.50	60.40	60.40	61.27	54.33	208,900
6/29/2022	-0.40 / -0.64%	62.10	62.90	61.80	62.10	62.28	55.86	91,800
6/28/2022	-1.60 / -2.50%	65.00	65.00	62.30	62.50	62.82	56.22	321,900
6/27/2022	+0.10 / +0.16%	64.50	65.90	63.30	64.10	64.42	57.66	106,400
6/24/2022	+0.90 / +1.43%	63.00	65.50	63.00	64.00	64.12	57.57	52,100
6/23/2022	+2.50 / +4.13%	60.10	63.10	59.50	63.10	61.21	56.76	99,600
6/22/2022	-1.80 / -2.88%	64.00	64.00	60.10	60.60	61.29	54.51	87,800
6/21/2022	-4.60 / -6.87%	66.10	67.00	62.40	62.40	63.94	56.13	399,400
6/20/2022	-1.20 / -1.76%	67.00	70.20	66.00	67.00	67.91	60.27	131,000
6/17/2022	-4.50 / -6.19%	71.10	71.10	67.80	68.20	68.51	61.35	307,000
6/16/2022	+0.70 / +0.97%	73.70	73.70	71.50	72.70	72.39	65.40	138,900
6/15/2022	-0.50 / -0.69%	72.50	72.50	69.60	72.00	70.99	64.77	219,400
6/14/2022	-1.90 / -2.55%	69.50	74.00	69.40	72.50	71.23	65.22	276,100
6/13/2022	-5.60 / -7.00%	76.20	79.20	74.40	74.40	75.47	66.93	414,000
6/10/2022	-2.70 / -3.26%	82.00	83.50	80.00	80.00	81.84	71.96	235,900
6/9/2022	+1.10 / +1.35%	81.80	84.00	81.60	82.70	82.83	74.39	168,600
6/8/2022	+1.60 / +2.00%	82.50	83.80	80.80	81.60	82.33	73.40	236,600
6/7/2022	-3.20 / -3.85%	83.00	83.00	78.60	80.00	80.36	71.96	296,900
6/6/2022	-0.80 / -0.95%	84.00	85.00	83.00	83.20	84.04	74.84	131,900
6/3/2022	+1.00 / +1.20%	83.50	86.00	82.00	84.00	84.38	75.56	211,000
6/2/2022	+2.90 / +3.62%	80.10	83.90	79.00	83.00	81.93	74.66	489,200
6/1/2022	-1.20 / -1.48%	81.30	82.50	78.10	80.10	79.70	72.05	183,500
5/31/2022	-0.60 / -0.73%	81.80	82.90	80.50	81.30	81.58	73.13	181,000
5/30/2022	+3.20 / +4.07%	79.00	82.00	77.00	81.90	80.25	73.67	424,600
5/27/2022	+1.50 / +1.94%	77.70	79.10	76.80	78.70	77.95	70.80	176,100
5/26/2022	+3.20 / +4.32%	78.00	78.00	75.30	77.20	76.38	69.45	305,800
5/25/2022	+1.80 / +1.76%	102.60	104.50	100.60	104.10	103.37	66.57	286,900

<<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%