Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/16/2022	+0.30 / +0.47%	63.90	63.90	63.00	63.70	63.31	57.30	202,100
8/15/2022	+0.40 / +0.63%	63.00	63.40	62.20	63.40	62.81	57.03	222,200
8/12/2022	+0.20 / +0.32%	62.90	63.00	62.10	63.00	62.42	56.67	235,000
8/11/2022	-1.30 / -2.03%	64.60	64.70	62.80	62.80	63.24	56.49	324,700
8/10/2022	+1.00 / +1.58%	63.10	65.30	63.10	64.10	64.39	57.66	330,400
8/9/2022	+0.10 / +0.16%	63.00	63.70	62.50	63.10	63.02	56.76	278,300
8/8/2022	-0.70 / -1.10%	63.70	63.70	62.50	63.00	62.90	56.67	163,600
8/5/2022	+0.30 / +0.47%	63.30	64.10	62.30	63.70	63.27	57.30	223,300
8/4/2022	+1.00 / +1.60%	62.60	64.50	62.50	63.40	63.39	57.03	311,000
8/3/2022	+0.20 / +0.32%	62.00	63.00	61.80	62.40	62.23	56.13	208,900
8/2/2022	+1.20 / +1.97%	61.90	62.40	61.00	62.20	61.57	55.95	270,900
8/1/2022	+0.50 / +0.83%	60.70	61.60	60.50	61.00	60.94	54.87	230,000
7/29/2022	+0.20 / +0.33%	60.40	63.00	60.20	60.50	61.29	54.42	186,100
7/28/2022	+0.90 / +1.52%	59.90	61.30	59.90	60.30	60.53	54.24	124,500
7/27/2022	-0.10 / -0.17%	60.00	60.00	59.20	59.40	59.39	53.43	35,100
7/26/2022	0.00 / 0.00%	59.20	60.50	59.00	59.50	59.57	53.52	75,800

<<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%