Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2022	+1.00 / +1.60%	62.60	64.50	62.50	63.40	63.39	57.03	311,000
8/3/2022	+0.20 / +0.32%	62.00	63.00	61.80	62.40	62.23	56.13	208,900
8/2/2022	+1.20 / +1.97%	61.90	62.40	61.00	62.20	61.57	55.95	270,900
8/1/2022	+0.50 / +0.83%	60.70	61.60	60.50	61.00	60.94	54.87	230,000
7/29/2022	+0.20 / +0.33%	60.40	63.00	60.20	60.50	61.29	54.42	186,100
7/28/2022	+0.90 / +1.52%	59.90	61.30	59.90	60.30	60.53	54.24	124,500
7/27/2022	-0.10 / -0.17%	60.00	60.00	59.20	59.40	59.39	53.43	35,100
7/26/2022	0.00 / 0.00%	59.20	60.50	59.00	59.50	59.57	53.52	75,800
7/25/2022	-1.50 / -2.46%	60.80	60.80	59.00	59.50	59.84	53.52	142,000
7/22/2022	-0.10 / -0.16%	61.80	61.80	60.80	61.00	61.20	54.87	125,300
7/21/2022	-1.20 / -1.93%	62.30	62.40	61.10	61.10	61.88	54.96	157,500
7/20/2022	+1.00 / +1.63%	61.60	63.00	61.60	62.30	62.31	56.04	169,200
7/19/2022	+0.50 / +0.82%	60.60	62.40	60.10	61.30	61.56	55.14	136,700
7/18/2022	+0.30 / +0.50%	60.80	61.70	60.50	60.80	61.06	54.69	209,100
7/15/2022	+0.60 / +1.00%	59.50	62.00	59.50	60.50	60.78	54.42	373,000
7/14/2022	0.00 / 0.00%	59.70	60.00	59.10	59.90	59.64	53.88	64,600
7/13/2022	-0.10 / -0.17%	61.30	61.30	59.70	59.90	59.96	53.88	90,600
7/12/2022	+0.60 / +1.01%	59.00	61.80	58.20	60.00	59.82	53.97	126,400
7/11/2022	-1.30 / -2.14%	60.70	60.70	58.60	59.40	59.57	53.43	191,200
7/8/2022	+2.90 / +5.02%	58.30	61.80	57.30	60.70	60.12	54.60	315,500
7/7/2022	+0.10 / +0.17%	56.50	57.80	56.50	57.80	57.06	51.99	185,700
7/6/2022	-2.30 / -3.83%	57.70	59.20	57.70	57.70	58.37	51.90	134,800
7/5/2022	-0.90 / -1.48%	60.50	61.90	59.00	60.00	59.96	53.97	189,700
7/4/2022	-0.50 / -0.81%	60.80	62.50	60.80	60.90	61.54	54.78	77,800
7/1/2022	+1.00 / +1.66%	61.70	61.70	59.80	61.40	60.57	55.23	94,100
6/30/2022	-1.70 / -2.74%	62.50	62.50	60.40	60.40	61.27	54.33	208,900
6/29/2022	-0.40 / -0.64%	62.10	62.90	61.80	62.10	62.28	55.86	91,800
6/28/2022	-1.60 / -2.50%	65.00	65.00	62.30	62.50	62.82	56.22	321,900
6/27/2022	+0.10 / +0.16%	64.50	65.90	63.30	64.10	64.42	57.66	106,400
6/24/2022	+0.90 / +1.43%	63.00	65.50	63.00	64.00	64.12	57.57	52,100

<<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%