Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2021	-2.80 / -2.72%	103.20	104.50	97.00	100.20	100.84	64.07	463,800
8/19/2021	+1.70 / +1.68%	101.70	103.50	100.00	103.00	102.35	65.86	293,100
8/18/2021	-0.20 / -0.20%	100.00	102.00	99.80	101.30	100.50	64.78	324,200
8/17/2021	-0.50 / -0.49%	102.00	104.00	101.50	101.50	102.86	64.90	331,000
8/16/2021	+2.20 / +2.20%	100.00	103.40	100.00	102.00	102.01	65.22	358,000
8/13/2021	-2.70 / -2.63%	101.20	102.00	98.00	99.80	99.67	63.82	752,100
8/12/2021	-1.60 / -1.54%	103.90	104.00	102.30	102.50	102.87	65.54	373,200
8/11/2021	0.00 / 0.00%	104.10	104.50	103.50	104.10	103.97	66.57	343,300
8/10/2021	+4.20 / +4.20%	100.00	106.00	99.60	104.10	102.51	66.57	653,500
8/9/2021	+2.00 / +2.04%	97.30	100.20	96.00	99.90	98.88	63.88	725,500
8/6/2021	+0.30 / +0.31%	97.50	99.80	97.20	97.90	98.29	62.60	508,000
8/5/2021	-1.00 / -1.01%	98.90	98.90	97.30	97.60	97.90	62.41	342,700
8/4/2021	-0.90 / -0.90%	99.50	100.20	98.20	98.60	99.17	63.05	222,500
8/3/2021	+1.60 / +1.63%	98.00	101.00	96.30	99.50	97.94	63.63	465,900
8/2/2021	+3.20 / +3.38%	95.60	98.50	95.00	97.90	97.41	62.60	519,000
7/30/2021	+0.20 / +0.21%	95.10	96.50	94.10	94.70	95.40	60.56	351,400
7/29/2021	-0.40 / -0.42%	94.30	95.00	93.40	94.50	93.93	60.43	351,400
7/28/2021	-1.60 / -1.66%	95.20	96.50	94.10	94.90	95.10	60.68	217,200
7/27/2021	+0.50 / +0.52%	96.60	98.00	95.00	96.50	96.39	61.71	258,600
7/26/2021	+4.00 / +4.35%	91.90	98.00	91.90	96.00	95.79	61.39	805,800
7/23/2021	+0.60 / +0.66%	91.30	94.00	91.00	92.00	92.74	58.83	769,500
7/22/2021	-1.00 / -1.08%	92.00	92.60	90.70	91.40	91.59	58.45	463,300
7/21/2021	+1.40 / +1.54%	91.50	94.90	91.50	92.40	93.23	59.09	293,400
7/20/2021	+1.80 / +2.02%	89.20	91.30	89.20	91.00	90.66	58.19	263,000
7/19/2021	+2.10 / +2.41%	87.00	91.50	85.20	89.20	89.79	57.04	703,100
7/16/2021	+2.10 / +2.47%	84.70	87.60	84.70	87.10	86.73	55.70	123,900
7/15/2021	+0.20 / +0.24%	83.60	85.90	83.60	85.00	85.22	54.35	61,500
7/14/2021	-1.70 / -1.97%	85.00	86.50	84.00	84.80	85.07	54.23	114,900
7/13/2021	+1.30 / +1.53%	85.10	87.10	84.00	86.50	85.22	55.31	93,500
7/12/2021	-2.30 / -2.63%	87.20	89.00	82.00	85.20	84.98	54.48	182,700

<<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	2,500	13.65	-0.73%
ACE	0	36.30	0.00%
ADP	700	29.40	0.17%
BCC	4,900	7.50	1.35%
BDT	2,200	7.20	1.41%
BHC	0	1.90	0.00%
BIG	24,400	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%