Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/9/2019	+0.10 / +0.14%	70.10	71.30	70.00	70.30	70.57	41.27	113,710
7/8/2019	-0.90 / -1.27%	71.20	71.30	70.00	70.20	70.41	41.21	175,400
7/5/2019	+0.10 / +0.14%	71.00	72.00	71.00	71.10	71.48	41.74	151,640
7/4/2019	0.00 / 0.00%	71.30	71.50	70.50	71.00	71.11	41.68	108,580
7/3/2019	+2.00 / +2.90%	69.00	71.10	69.00	71.00	70.50	41.68	250,400
7/2/2019	-1.50 / -2.13%	70.90	70.90	69.00	69.00	69.81	40.51	135,820
7/1/2019	+2.70 / +3.98%	68.00	70.50	68.00	70.50	69.83	41.39	435,840
6/28/2019	+0.20 / +0.30%	68.00	68.00	67.40	67.80	67.71	39.80	67,510
6/27/2019	+0.50 / +0.75%	67.40	68.10	67.10	67.60	67.72	39.68	246,080
6/26/2019	+0.60 / +0.90%	66.50	68.00	66.50	67.10	67.20	39.39	117,260
6/25/2019	-1.00 / -1.48%	67.40	67.40	66.40	66.50	66.76	39.04	178,500
6/24/2019	-0.30 / -0.44%	68.50	68.60	67.50	67.50	67.92	39.62	74,570
6/21/2019	-0.40 / -0.59%	68.20	68.70	67.80	67.80	68.22	39.80	56,540
6/20/2019	-0.40 / -0.58%	68.10	69.30	68.00	68.20	68.49	40.04	141,140
6/19/2019	+0.30 / +0.44%	68.50	69.50	68.10	68.60	68.59	40.27	107,050
6/18/2019	+0.90 / +1.34%	67.40	68.30	67.00	68.30	67.55	40.09	129,320
6/17/2019	-0.60 / -0.88%	68.00	68.50	67.00	67.40	67.47	39.57	89,960
6/14/2019	0.00 / 0.00%	68.00	69.20	67.60	68.00	68.08	39.92	82,480
6/13/2019	+0.40 / +0.59%	67.10	69.50	67.10	68.00	68.52	39.92	199,150
6/12/2019	-1.00 / -1.46%	68.60	69.00	67.60	67.60	68.06	39.68	150,190
6/11/2019	+2.00 / +3.00%	67.00	69.40	67.00	68.60	68.42	40.27	375,100
6/10/2019	+2.30 / +3.58%	64.70	66.80	64.30	66.60	66.13	39.10	343,590
6/7/2019	+0.60 / +0.94%	63.70	64.30	63.70	64.30	64.01	37.75	42,180
6/6/2019	+0.10 / +0.16%	63.90	64.40	63.60	63.70	63.95	37.39	83,780
6/5/2019	+0.10 / +0.16%	64.00	64.10	63.60	63.60	63.84	37.34	31,640
6/4/2019	+0.50 / +0.79%	63.00	64.00	62.80	63.50	63.38	37.28	66,240
6/3/2019	-1.40 / -2.17%	64.20	64.40	62.90	63.00	63.30	36.98	233,080
5/31/2019	-1.20 / -1.83%	65.00	65.10	64.40	64.40	64.84	37.80	159,130
5/30/2019	-0.10 / -0.15%	65.90	66.00	64.80	65.60	65.51	38.51	56,720
5/29/2019	-0.90 / -1.35%	66.70	66.70	65.60	65.70	66.15	38.57	102,030

<<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	500	13.80	0.00%
ACE	0	36.30	0.00%
ADP	0	29.30	0.00%
BCC	24,000	7.50	-1.32%
BDT	900	7.10	0.00%
BHC	0	1.90	0.00%
BIG	11,900	6.50	-1.52%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%