Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2018	-1.00 / -1.60%	63.00	64.00	61.20	61.40	62.64	34.23	420,360
9/20/2018	+3.50 / +5.94%	60.00	63.00	60.00	62.40	61.70	34.79	426,570
9/19/2018	+1.50 / +2.61%	57.40	59.70	57.40	58.90	58.81	32.84	155,950
9/18/2018	-0.10 / -0.17%	57.40	57.50	57.00	57.40	57.24	32.00	33,420
9/17/2018	0.00 / 0.00%	57.50	57.50	56.50	57.50	56.97	32.06	66,280
9/14/2018	0.00 / 0.00%	57.80	57.80	57.00	57.50	57.30	32.06	4,590
9/13/2018	+0.50 / +0.88%	56.20	57.50	56.20	57.50	57.10	32.06	26,970
9/12/2018	+0.30 / +0.53%	56.50	57.70	56.50	57.00	56.64	31.78	15,820
9/11/2018	+1.70 / +3.09%	55.00	57.00	55.00	56.70	56.17	31.61	41,930
9/10/2018	-2.70 / -4.68%	57.70	57.70	55.00	55.00	55.47	30.66	33,890
9/7/2018	-0.20 / -0.35%	56.40	57.80	56.40	57.70	56.88	32.17	13,800
9/6/2018	-0.40 / -0.69%	59.50	59.50	55.60	57.90	57.02	32.28	49,580
9/5/2018	+0.30 / +0.52%	58.00	59.80	57.60	58.30	58.82	32.50	25,010
9/4/2018	-1.60 / -2.68%	59.40	59.40	58.00	58.00	58.74	32.33	58,140
8/31/2018	-0.90 / -1.49%	60.50	61.00	59.40	59.60	59.97	33.23	26,980
8/30/2018	-0.40 / -0.66%	59.90	60.80	59.90	60.50	60.37	33.73	14,180
8/29/2018	-0.10 / -0.16%	61.00	61.40	60.50	60.90	60.75	33.95	45,320
8/28/2018	+0.50 / +0.83%	60.50	61.40	60.50	61.00	60.97	34.01	64,000
8/27/2018	-0.40 / -0.66%	60.20	61.50	60.10	60.50	60.60	33.73	22,820
8/24/2018	+1.00 / +1.67%	60.20	61.30	59.00	60.90	60.34	33.95	121,670
8/23/2018	-0.10 / -0.17%	58.70	61.00	58.70	59.90	60.57	33.39	78,920
8/22/2018	+2.20 / +3.81%	57.80	61.00	57.80	60.00	59.40	33.45	101,020
8/21/2018	+0.30 / +0.52%	57.50	57.90	57.50	57.80	57.60	32.22	30,210
8/20/2018	0.00 / 0.00%	57.30	58.40	57.30	57.50	57.57	32.06	58,140
8/17/2018	-0.50 / -0.86%	57.50	58.10	57.10	57.50	57.44	32.06	57,960
8/16/2018	+1.00 / +1.75%	57.00	58.40	57.00	58.00	57.50	32.33	70,380
8/15/2018	-0.50 / -0.87%	57.50	58.30	57.00	57.00	57.09	31.78	53,830
8/14/2018	+0.70 / +1.23%	56.50	57.50	55.80	57.50	56.56	32.06	71,070
8/13/2018	-0.70 / -1.22%	57.50	57.50	56.00	56.80	56.70	31.67	50,350
8/10/2018	-1.50 / -2.54%	59.00	59.00	56.60	57.50	57.25	32.06	56,730

<<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	162,600	13.80	0.36%
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%