Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2023	0.00 / 0.00%	54.20	54.50	51.20	54.00	53.42	49.70	1,284,700
8/17/2023	-0.30 / -0.55%	54.10	54.60	53.80	54.00	54.16	49.70	375,500
8/16/2023	-0.40 / -0.73%	54.60	55.10	54.10	54.30	54.45	49.98	333,400
8/15/2023	-0.10 / -0.18%	54.80	54.80	54.00	54.70	54.34	50.35	208,400
8/14/2023	+0.20 / +0.37%	55.10	55.50	54.20	54.80	54.81	50.44	374,400
8/11/2023	+0.70 / +1.30%	53.50	54.70	53.10	54.60	53.92	50.25	717,800
8/10/2023	-0.60 / -1.10%	54.50	54.80	53.00	53.90	53.67	49.61	602,000
8/9/2023	+0.90 / +1.68%	53.70	54.80	53.20	54.50	54.08	50.16	610,800
8/8/2023	-0.90 / -1.65%	54.50	55.00	53.60	53.60	53.97	49.33	535,000
8/7/2023	+0.60 / +1.11%	54.00	54.90	53.30	54.50	53.88	50.16	794,300
8/4/2023	-0.10 / -0.19%	54.20	54.50	53.30	53.90	53.70	49.61	437,500
8/3/2023	+0.70 / +1.31%	53.00	54.70	53.00	54.00	53.97	49.70	796,900
8/2/2023	+0.50 / +0.95%	52.50	53.70	52.50	53.30	53.20	49.06	591,600
8/1/2023	-0.70 / -1.31%	53.50	53.90	51.50	52.80	52.93	48.60	934,100
7/31/2023	+1.70 / +3.28%	51.90	53.50	51.80	53.50	52.87	49.24	891,700
7/28/2023	+0.30 / +0.58%	51.20	52.10	51.20	51.80	51.64	47.68	332,500
7/27/2023	-1.00 / -1.90%	52.50	52.80	51.30	51.50	51.88	47.40	613,700
7/26/2023	-0.10 / -0.19%	52.60	53.00	52.20	52.50	52.53	48.32	306,900
7/25/2023	-0.40 / -0.75%	53.30	53.30	52.00	52.60	52.55	48.41	340,000
7/24/2023	+0.50 / +0.95%	52.90	53.20	52.20	53.00	52.72	48.78	482,700
7/21/2023	+0.70 / +1.35%	51.90	53.40	51.90	52.50	52.67	48.32	397,900
7/20/2023	-1.00 / -1.89%	52.70	52.70	51.70	51.80	52.05	47.68	432,600
7/19/2023	0.00 / 0.00%	52.80	53.00	51.20	52.80	52.20	48.60	1,081,400
7/18/2023	-0.70 / -1.31%	53.80	53.80	52.40	52.80	52.87	48.60	626,100
7/17/2023	-0.40 / -0.74%	53.90	53.90	52.80	53.50	53.20	49.24	658,500
7/14/2023	-0.60 / -1.10%	54.00	54.90	52.80	53.90	53.84	49.61	704,200
7/13/2023	+0.90 / +1.68%	53.60	54.50	53.00	54.50	53.62	50.16	860,900
7/12/2023	-0.90 / -1.65%	54.00	54.60	52.90	53.60	53.56	49.33	563,000
7/11/2023	+1.50 / +2.83%	53.10	54.50	52.20	54.50	53.60	50.16	1,989,000
7/10/2023	-1.00 / -1.85%	53.90	54.20	51.80	53.00	52.53	48.78	3,524,500

<<Previous 30 days Next 30 days>>

PTB News

21/04	PTB: Change in the 29th Business Resgistration Certificate
18/04	PTB: Annual Report 2024
17/04	PTB: Change in personnel
16/04	PTB: Minutes & Resolution of the 2025 AGM
15/04	PTB: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACC	5,500	13.35	-0.37%
ACE	100	42.00	2.19%
ADP	43,600	22.35	-1.54%
BCC	165,100	7.80	-1.27%
BDT	14,900	9.00	0.00%
BHC	900	1.30	-7.14%
BIG	614,200	6.00	3.45%
BT6	0	3.40	0.00%
BTD	700	17.50	1.16%