Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/12/2023	-0.90 / -1.65%	54.00	54.60	52.90	53.60	53.56	51.50	563,000
7/11/2023	+1.50 / +2.83%	53.10	54.50	52.20	54.50	53.60	52.37	1,989,000
7/10/2023	-1.00 / -1.85%	53.90	54.20	51.80	53.00	52.53	50.93	3,524,500
7/7/2023	+2.00 / +3.85%	52.10	54.50	52.10	54.00	53.39	51.89	861,300
7/6/2023	+3.40 / +7.00%	48.75	52.00	48.75	52.00	50.86	49.97	2,417,100
7/5/2023	+0.75 / +1.57%	48.10	48.85	47.90	48.60	48.63	46.70	836,700
7/4/2023	+0.35 / +0.74%	47.70	47.90	47.50	47.85	47.78	45.98	248,900
7/3/2023	-0.05 / -0.11%	47.95	47.95	47.45	47.50	47.52	45.64	216,800
6/30/2023	-0.10 / -0.21%	47.70	47.85	47.30	47.55	47.57	45.69	171,200
6/29/2023	-1.25 / -2.56%	48.95	48.95	47.45	47.65	47.82	45.79	713,500
6/28/2023	+0.40 / +0.82%	48.70	49.50	48.60	48.90	48.97	46.99	563,000
6/27/2023	+0.75 / +1.57%	48.15	48.60	47.90	48.50	48.27	46.60	387,000
6/26/2023	-0.50 / -1.04%	48.20	48.25	47.20	47.75	47.71	45.88	148,900

<<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%