Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2022	-0.70 / -1.30%	53.80	54.20	52.00	53.00	53.06	47.68	197,400
9/28/2022	0.00 / 0.00%	53.30	53.80	52.50	53.70	53.07	48.31	320,400
9/27/2022	-1.60 / -2.89%	55.30	55.30	52.30	53.70	54.10	48.31	133,100
9/26/2022	-3.70 / -6.27%	58.00	58.00	54.90	55.30	55.75	49.75	261,700
9/23/2022	+0.30 / +0.51%	58.00	59.30	58.00	59.00	59.04	53.07	79,300
9/22/2022	-0.30 / -0.51%	58.20	58.70	57.30	58.70	57.93	52.80	179,600
9/21/2022	-0.90 / -1.50%	58.80	59.90	58.80	59.00	59.08	53.07	59,300
9/20/2022	+0.90 / +1.53%	58.80	60.00	58.60	59.90	59.15	53.88	91,700
9/19/2022	-2.80 / -4.53%	61.80	61.80	58.20	59.00	59.81	53.07	313,900
9/16/2022	-1.00 / -1.59%	62.80	62.90	61.80	61.80	62.15	55.59	135,900
9/15/2022	-0.20 / -0.32%	62.80	63.70	62.50	62.80	62.85	56.49	101,100
9/14/2022	-0.80 / -1.25%	62.40	63.20	62.00	63.00	62.73	56.67	130,500
9/13/2022	+0.50 / +0.79%	63.30	64.20	63.30	63.80	63.76	57.39	58,100
9/12/2022	+0.10 / +0.16%	63.30	64.20	63.00	63.30	63.57	56.94	114,000
9/9/2022	-0.10 / -0.16%	63.40	64.00	62.50	63.20	63.01	56.85	107,500
9/8/2022	-1.70 / -2.62%	65.70	65.70	63.10	63.30	63.88	56.94	247,700
9/7/2022	-0.40 / -0.61%	65.50	66.30	65.00	65.00	65.73	58.47	245,500
9/6/2022	-0.20 / -0.30%	65.60	66.60	65.40	65.40	65.70	58.83	160,000
9/5/2022	-0.90 / -1.35%	65.50	66.20	65.20	65.60	65.60	59.01	109,000
8/31/2022	+0.80 / +1.22%	65.70	66.90	65.00	66.50	65.47	59.82	130,900
8/30/2022	-0.30 / -0.45%	66.60	66.60	64.90	65.70	65.62	59.10	252,300
8/29/2022	-1.30 / -1.93%	66.50	66.80	64.50	66.00	65.55	59.37	399,800
8/26/2022	-1.00 / -1.46%	68.30	68.60	66.70	67.30	67.56	60.54	223,600
8/25/2022	+1.20 / +1.79%	67.60	68.60	67.20	68.30	67.97	61.44	342,100
8/24/2022	-0.70 / -1.03%	68.00	68.40	67.00	67.10	67.47	60.36	205,800
8/23/2022	+1.30 / +1.95%	66.00	67.80	65.30	67.80	66.80	60.99	369,100
8/22/2022	-1.30 / -1.92%	66.30	67.60	66.30	66.50	66.73	59.82	240,000
8/19/2022	0.00 / 0.00%	67.90	68.50	67.00	67.80	67.71	60.99	169,200
8/18/2022	-0.30 / -0.44%	68.20	69.00	66.00	67.80	67.60	60.99	316,300
8/17/2022	+4.40 / +6.91%	63.70	68.10	63.70	68.10	66.91	61.26	1,228,000

<<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%