Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2023	-0.30 / -0.55%	54.40	54.40	53.80	53.80	53.97	51.70	99,711
8/22/2023	+0.30 / +0.56%	54.10	54.10	53.10	54.10	53.60	51.98	251,600
8/21/2023	-0.20 / -0.37%	54.00	54.40	53.10	53.80	53.74	51.70	593,300
8/18/2023	0.00 / 0.00%	54.20	54.50	51.20	54.00	53.42	51.89	1,284,700
8/17/2023	-0.30 / -0.55%	54.10	54.60	53.80	54.00	54.16	51.89	375,500
8/16/2023	-0.40 / -0.73%	54.60	55.10	54.10	54.30	54.45	52.18	333,400
8/15/2023	-0.10 / -0.18%	54.80	54.80	54.00	54.70	54.34	52.56	208,400
8/14/2023	+0.20 / +0.37%	55.10	55.50	54.20	54.80	54.81	52.66	374,400
8/11/2023	+0.70 / +1.30%	53.50	54.70	53.10	54.60	53.92	52.46	717,800
8/10/2023	-0.60 / -1.10%	54.50	54.80	53.00	53.90	53.67	51.79	602,000
8/9/2023	+0.90 / +1.68%	53.70	54.80	53.20	54.50	54.08	52.37	610,800
8/8/2023	-0.90 / -1.65%	54.50	55.00	53.60	53.60	53.97	51.50	535,000
8/7/2023	+0.60 / +1.11%	54.00	54.90	53.30	54.50	53.88	52.37	794,300
8/4/2023	-0.10 / -0.19%	54.20	54.50	53.30	53.90	53.70	51.79	437,500
8/3/2023	+0.70 / +1.31%	53.00	54.70	53.00	54.00	53.97	51.89	796,900
8/2/2023	+0.50 / +0.95%	52.50	53.70	52.50	53.30	53.20	51.22	591,600
8/1/2023	-0.70 / -1.31%	53.50	53.90	51.50	52.80	52.93	50.74	934,100
7/31/2023	+1.70 / +3.28%	51.90	53.50	51.80	53.50	52.87	51.41	891,700
7/28/2023	+0.30 / +0.58%	51.20	52.10	51.20	51.80	51.64	49.77	332,500
7/27/2023	-1.00 / -1.90%	52.50	52.80	51.30	51.50	51.88	49.49	613,700
7/26/2023	-0.10 / -0.19%	52.60	53.00	52.20	52.50	52.53	50.45	306,900
7/25/2023	-0.40 / -0.75%	53.30	53.30	52.00	52.60	52.55	50.54	340,000
7/24/2023	+0.50 / +0.95%	52.90	53.20	52.20	53.00	52.72	50.93	482,700
7/21/2023	+0.70 / +1.35%	51.90	53.40	51.90	52.50	52.67	50.45	397,900
7/20/2023	-1.00 / -1.89%	52.70	52.70	51.70	51.80	52.05	49.77	432,600
7/19/2023	0.00 / 0.00%	52.80	53.00	51.20	52.80	52.20	50.74	1,081,400
7/18/2023	-0.70 / -1.31%	53.80	53.80	52.40	52.80	52.87	50.74	626,100
7/17/2023	-0.40 / -0.74%	53.90	53.90	52.80	53.50	53.20	51.41	658,500
7/14/2023	-0.60 / -1.10%	54.00	54.90	52.80	53.90	53.84	51.79	704,200
7/13/2023	+0.90 / +1.68%	53.60	54.50	53.00	54.50	53.62	52.37	860,900

<<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	22,400	14.10	4.44%
ACE	900	36.40	3.41%
ADP	1,900	28.80	-0.35%
BCC	16,800	7.60	0.00%
BDT	33,800	7.00	-1.41%
BHC	1,300	1.90	11.76%
BIG	83,100	6.50	4.84%
BT6	0	3.40	0.00%
BTD	0	19.50	0.00%