Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2019	-0.50 / -0.72%	69.50	69.80	68.80	69.00	69.34	40.51	33,430
9/4/2019	+1.20 / +1.76%	68.30	69.50	67.60	69.50	68.22	40.80	143,660
9/3/2019	-0.70 / -1.01%	70.30	70.30	68.20	68.30	68.74	40.09	44,440
8/30/2019	+0.20 / +0.29%	69.00	70.00	68.90	69.00	69.22	40.51	73,270
8/29/2019	-0.60 / -0.86%	69.20	69.50	68.50	68.80	68.86	40.39	76,110
8/28/2019	-0.70 / -1.00%	70.10	70.10	69.40	69.40	69.57	40.74	82,310
8/27/2019	+0.60 / +0.86%	69.50	70.50	69.50	70.10	69.84	41.15	171,830
8/26/2019	-1.30 / -1.84%	69.30	70.70	69.30	69.50	69.75	40.80	96,350
8/23/2019	-0.20 / -0.28%	71.10	71.10	69.60	70.80	70.30	41.56	108,140
8/22/2019	-0.50 / -0.70%	71.00	71.50	70.70	71.00	70.98	41.68	32,700
8/21/2019	0.00 / 0.00%	71.60	72.20	71.00	71.50	71.53	41.97	136,990
8/20/2019	+1.00 / +1.42%	70.50	71.80	70.50	71.50	71.27	41.97	154,290
8/19/2019	-0.90 / -1.26%	71.50	72.00	70.20	70.50	71.18	41.39	78,210
8/16/2019	+1.90 / +2.73%	69.90	71.90	69.40	71.40	71.00	41.91	441,660
8/15/2019	-0.90 / -1.28%	69.00	70.00	69.00	69.50	69.35	40.80	74,540
8/14/2019	+0.40 / +0.57%	70.20	71.00	70.10	70.40	70.53	41.33	88,380
8/13/2019	+1.00 / +1.45%	69.00	71.30	68.70	70.00	70.45	41.09	369,780
8/12/2019	-0.70 / -1.00%	70.00	70.00	69.00	69.00	69.34	40.51	68,060
8/9/2019	+1.70 / +2.50%	68.00	69.80	68.00	69.70	69.29	40.92	313,290
8/8/2019	+0.10 / +0.15%	67.60	68.20	66.00	68.00	67.46	39.92	167,230
8/7/2019	-0.10 / -0.15%	68.40	68.50	67.50	67.90	67.86	39.86	63,405
8/6/2019	+0.40 / +0.59%	67.00	69.00	67.00	68.00	68.15	39.92	101,930
8/5/2019	-0.30 / -0.44%	67.90	68.20	66.80	67.60	67.35	39.68	166,900
8/2/2019	+0.40 / +0.59%	66.70	68.40	66.70	67.90	67.84	39.86	169,615
8/1/2019	+2.00 / +3.05%	65.50	68.00	65.10	67.50	66.65	39.62	99,590
7/31/2019	+0.80 / +1.24%	64.10	65.70	64.10	65.50	65.23	38.45	86,760
7/30/2019	-2.30 / -3.43%	66.80	67.50	64.50	64.70	65.51	37.98	368,053
7/29/2019	-1.10 / -1.62%	68.20	68.50	66.50	67.00	67.30	39.33	191,600
7/26/2019	-1.30 / -1.87%	69.00	69.80	68.10	68.10	69.16	39.98	137,030
7/25/2019	+0.90 / +1.31%	67.80	69.40	67.80	69.40	68.89	40.74	145,333

<<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%