Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2018	-0.50 / -0.86%	57.50	58.10	57.10	57.50	57.44	32.06	57,960
8/16/2018	+1.00 / +1.75%	57.00	58.40	57.00	58.00	57.50	32.33	70,380
8/15/2018	-0.50 / -0.87%	57.50	58.30	57.00	57.00	57.09	31.78	53,830
8/14/2018	+0.70 / +1.23%	56.50	57.50	55.80	57.50	56.56	32.06	71,070
8/13/2018	-0.70 / -1.22%	57.50	57.50	56.00	56.80	56.70	31.67	50,350
8/10/2018	-1.50 / -2.54%	59.00	59.00	56.60	57.50	57.25	32.06	56,730
8/9/2018	+1.50 / +2.61%	58.00	61.00	58.00	59.00	59.31	32.89	49,470
8/8/2018	+1.20 / +2.13%	56.00	57.90	55.70	57.50	57.18	32.06	77,550
8/7/2018	+0.80 / +1.44%	55.50	56.60	54.00	56.30	55.44	31.39	127,710
8/6/2018	-1.80 / -3.14%	56.00	57.40	55.50	55.50	56.17	30.94	46,470
8/3/2018	-1.70 / -2.88%	59.00	59.00	57.00	57.30	57.66	31.94	35,970
8/2/2018	0.00 / 0.00%	58.60	60.00	58.60	59.00	58.96	32.89	20,100
8/1/2018	-1.60 / -2.64%	60.60	62.00	58.80	59.00	59.87	32.89	26,390
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

<<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	4,700	13.80	0.00%
ACE	0	36.30	0.00%
ADP	1,700	29.40	0.34%
BCC	33,000	7.60	0.00%
BDT	1,200	7.10	0.00%
BHC	0	1.90	0.00%
BIG	48,600	6.50	-1.52%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%