Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2023	+0.30 / +0.53%	56.40	57.30	55.40	56.80	56.35	54.58	782,800
9/13/2023	-0.80 / -1.40%	57.30	57.40	56.40	56.50	56.75	54.29	480,726
9/12/2023	+0.50 / +0.88%	57.30	57.30	56.20	57.30	56.77	55.06	280,900
9/11/2023	-1.50 / -2.57%	58.50	59.30	56.80	56.80	57.67	54.58	583,200
9/8/2023	+0.20 / +0.34%	58.00	58.80	57.60	58.30	58.25	56.02	307,903
9/7/2023	+0.30 / +0.52%	58.00	58.60	57.40	58.10	57.95	55.83	357,402
9/6/2023	+0.30 / +0.52%	58.00	58.20	57.10	57.80	57.63	55.54	371,302
9/5/2023	-0.30 / -0.52%	58.00	58.40	57.20	57.50	57.53	55.25	471,303
8/31/2023	+0.50 / +0.87%	57.80	59.40	57.10	57.80	58.23	55.54	517,601
8/30/2023	+2.30 / +4.18%	56.20	57.90	55.60	57.30	56.79	55.06	673,101
8/29/2023	-1.20 / -2.14%	56.30	56.40	54.90	55.00	55.42	52.85	786,900
8/28/2023	+1.10 / +2.00%	55.60	56.60	55.20	56.20	56.01	54.00	828,601
8/25/2023	0.00 / 0.00%	55.10	55.90	55.00	55.10	55.42	52.95	252,003
8/24/2023	+1.30 / +2.42%	53.80	57.00	53.80	55.10	55.57	52.95	1,861,705
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

<<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%