Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2020	+1.05 / +2.30%	46.20	46.80	45.80	46.80	46.20	29.23	99,010
8/12/2020	-0.30 / -0.65%	46.05	47.00	45.60	45.75	45.93	28.57	76,590
8/11/2020	-0.35 / -0.75%	47.20	47.20	46.00	46.05	46.09	28.76	61,070
8/10/2020	+0.30 / +0.65%	46.00	47.20	46.00	46.40	46.72	28.98	81,220
8/7/2020	-1.00 / -2.12%	47.10	47.10	46.10	46.10	46.47	28.79	81,690
8/6/2020	-0.10 / -0.21%	47.00	47.80	46.90	47.10	47.06	29.42	70,130
8/5/2020	+2.15 / +4.77%	45.10	47.40	44.50	47.20	46.40	29.48	78,690
8/4/2020	+0.95 / +2.15%	44.50	45.50	44.50	45.05	44.95	28.14	56,690
8/3/2020	+0.30 / +0.68%	42.85	45.00	42.85	44.10	44.46	27.54	89,750
7/31/2020	-0.20 / -0.45%	43.10	44.10	43.00	43.80	43.68	27.36	34,890
7/30/2020	+1.00 / +2.33%	44.50	44.50	43.25	44.00	43.79	27.48	38,590
7/29/2020	-2.90 / -6.32%	45.80	45.80	42.70	43.00	43.08	26.86	289,250
7/28/2020	+1.90 / +4.32%	43.20	45.90	43.20	45.90	44.68	28.67	128,030
7/27/2020	-3.30 / -6.98%	44.00	46.00	44.00	44.00	44.42	27.48	517,220
7/24/2020	-2.20 / -4.44%	48.10	49.50	47.00	47.30	48.20	29.54	178,660
7/23/2020	-0.70 / -1.39%	50.20	50.50	49.50	49.50	49.70	30.92	71,310
7/22/2020	+0.20 / +0.40%	50.20	51.50	50.20	50.20	50.87	31.35	79,930
7/21/2020	-0.10 / -0.20%	49.50	50.20	49.50	50.00	49.94	31.23	210,530
7/20/2020	-0.80 / -1.57%	50.90	50.90	50.00	50.10	50.31	31.29	66,820
7/17/2020	-0.30 / -0.59%	51.00	51.50	50.00	50.90	50.98	31.79	61,300
7/16/2020	-0.60 / -1.16%	51.80	52.00	51.20	51.20	51.66	31.98	65,000
7/15/2020	+0.20 / +0.39%	51.60	51.80	51.20	51.80	51.49	32.35	70,970
7/14/2020	0.00 / 0.00%	51.60	51.80	51.00	51.60	51.31	32.23	66,090
7/13/2020	+0.50 / +0.98%	52.80	52.80	51.10	51.60	51.62	32.23	107,080
7/10/2020	+0.60 / +1.14%	52.50	53.80	52.40	53.10	52.99	31.92	193,080
7/9/2020	+0.40 / +0.77%	52.10	52.70	52.10	52.50	52.46	31.56	70,720
7/8/2020	-0.10 / -0.19%	52.00	52.40	51.60	52.10	51.99	31.32	55,400
7/7/2020	+0.20 / +0.38%	52.50	52.80	52.10	52.20	52.31	31.38	128,370
7/6/2020	+0.20 / +0.39%	51.80	52.50	51.60	52.00	52.20	31.26	70,830
7/3/2020	+0.80 / +1.57%	51.50	52.50	51.40	51.80	51.83	31.13	88,030

<<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	7,200	13.80	0.73%
ACE	600	36.30	0.55%
ADP	7,500	29.30	1.38%
BCC	68,700	7.60	0.00%
BDT	33,100	7.10	0.00%
BHC	0	1.90	0.00%
BIG	22,100	6.70	1.52%
BT6	0	3.40	0.00%
BTD	100	19.00	-2.56%