Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2024	-0.20 / -0.31%	61.20	64.80	61.20	63.30	63.61	63.30	28,600
8/7/2024	+1.40 / +2.25%	62.70	63.50	61.20	63.50	62.43	63.50	100,400
8/6/2024	+2.30 / +3.85%	62.50	62.50	61.10	62.10	61.89	62.10	101,500
8/5/2024	-4.20 / -6.56%	63.50	63.50	59.80	59.80	61.81	59.80	113,900
8/2/2024	0.00 / 0.00%	64.00	64.00	62.50	64.00	63.11	64.00	128,100
8/1/2024	-4.30 / -6.30%	68.00	68.00	64.00	64.00	65.40	64.00	267,300
7/31/2024	-0.70 / -1.01%	69.00	69.00	67.50	68.30	68.14	68.30	146,700
7/30/2024	-0.50 / -0.72%	69.50	69.50	68.30	69.00	68.83	69.00	55,600
7/29/2024	+1.30 / +1.91%	68.30	69.50	68.20	69.50	68.55	69.50	43,900
7/26/2024	0.00 / 0.00%	67.70	69.10	67.70	68.20	68.46	68.20	131,700
7/25/2024	-0.40 / -0.58%	67.60	68.20	67.40	68.20	67.67	68.20	143,400
7/24/2024	+0.60 / +0.88%	68.10	69.20	67.50	68.60	68.22	68.60	160,700
7/23/2024	-1.80 / -2.58%	69.70	70.00	67.50	68.00	68.76	68.00	346,700
7/22/2024	-2.30 / -3.19%	72.10	73.30	69.70	69.80	70.96	69.80	458,000
7/19/2024	-0.20 / -0.28%	72.30	72.30	71.30	72.10	71.71	72.10	62,800
7/18/2024	+0.10 / +0.14%	72.20	72.30	71.20	72.30	71.80	72.30	183,600
7/17/2024	-0.50 / -0.69%	72.80	72.80	71.00	72.20	72.10	72.20	221,300
7/16/2024	+1.60 / +2.25%	71.10	73.10	71.10	72.70	72.54	72.70	237,200
7/15/2024	+0.60 / +0.85%	70.60	71.50	70.60	71.10	71.05	71.10	89,600
7/12/2024	-0.40 / -0.56%	71.50	71.50	70.20	70.50	70.85	70.50	140,500
7/11/2024	-0.10 / -0.14%	73.00	73.00	71.90	71.90	72.16	70.90	133,700
7/10/2024	-1.40 / -1.91%	74.00	74.10	72.00	72.00	72.84	71.00	213,700
7/9/2024	+0.50 / +0.69%	72.90	73.40	72.90	73.40	73.19	72.38	163,100
7/8/2024	+0.90 / +1.25%	72.30	72.90	72.20	72.90	72.45	71.89	178,400
7/5/2024	+0.40 / +0.56%	72.00	72.70	71.70	72.00	72.15	71.00	204,000
7/4/2024	-0.70 / -0.97%	72.30	72.50	71.60	71.60	72.15	70.60	127,100
7/3/2024	+0.60 / +0.84%	72.00	72.50	71.20	72.30	71.73	71.29	231,200
7/2/2024	-0.10 / -0.14%	72.70	72.70	71.60	71.70	71.82	70.70	237,300
7/1/2024	+0.70 / +0.98%	71.30	72.80	71.20	71.80	72.05	70.80	270,200
6/28/2024	-1.00 / -1.39%	72.60	72.90	71.10	71.10	72.03	70.11	233,500

<<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	7,200	13.80	0.73%
ACE	600	36.30	0.55%
ADP	7,500	29.30	1.38%
BCC	68,700	7.60	0.00%
BDT	33,100	7.10	0.00%
BHC	0	1.90	0.00%
BIG	22,100	6.70	1.52%
BT6	0	3.40	0.00%
BTD	100	19.00	-2.56%