Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2020	-0.30 / -0.61%	49.00	49.20	48.20	48.70	48.54	30.42	179,340
9/7/2020	-1.40 / -2.78%	48.20	49.90	48.20	49.00	48.94	30.60	472,260
9/4/2020	+0.70 / +1.41%	49.00	50.40	48.80	50.40	49.89	31.48	104,290
9/3/2020	-0.30 / -0.60%	50.50	50.50	49.50	49.70	50.07	31.04	112,000
9/1/2020	-0.40 / -0.79%	50.40	50.50	49.60	50.00	50.09	31.23	176,750
8/31/2020	-0.50 / -0.98%	50.90	50.90	49.90	50.40	50.30	31.48	192,350
8/28/2020	+0.10 / +0.20%	51.00	51.80	50.60	50.90	51.00	31.79	227,860
8/27/2020	+1.30 / +2.63%	49.50	51.50	49.50	50.80	50.68	31.73	346,280
8/26/2020	+0.60 / +1.23%	48.90	49.75	48.30	49.50	49.38	30.92	236,120
8/25/2020	+0.10 / +0.20%	49.20	49.20	48.80	48.90	48.98	30.54	196,200
8/24/2020	+1.00 / +2.09%	48.10	49.50	48.10	48.80	48.69	30.48	115,370
8/21/2020	+1.40 / +3.02%	46.70	48.00	46.40	47.80	47.18	29.86	198,070
8/20/2020	-0.60 / -1.28%	47.00	47.20	46.40	46.40	46.75	28.98	79,320
8/19/2020	+0.80 / +1.73%	46.20	47.30	46.20	47.00	46.80	29.36	128,430
8/18/2020	-0.10 / -0.22%	47.00	47.00	46.10	46.20	46.35	28.86	61,150
8/17/2020	-0.20 / -0.43%	46.50	46.90	46.05	46.30	46.18	28.92	67,540
8/14/2020	-0.30 / -0.64%	46.90	47.00	46.20	46.50	46.68	29.04	103,310
8/13/2020	+1.05 / +2.30%	46.20	46.80	45.80	46.80	46.20	29.23	99,010
8/12/2020	-0.30 / -0.65%	46.05	47.00	45.60	45.75	45.93	28.57	76,590
8/11/2020	-0.35 / -0.75%	47.20	47.20	46.00	46.05	46.09	28.76	61,070
8/10/2020	+0.30 / +0.65%	46.00	47.20	46.00	46.40	46.72	28.98	81,220
8/7/2020	-1.00 / -2.12%	47.10	47.10	46.10	46.10	46.47	28.79	81,690
8/6/2020	-0.10 / -0.21%	47.00	47.80	46.90	47.10	47.06	29.42	70,130
8/5/2020	+2.15 / +4.77%	45.10	47.40	44.50	47.20	46.40	29.48	78,690
8/4/2020	+0.95 / +2.15%	44.50	45.50	44.50	45.05	44.95	28.14	56,690
8/3/2020	+0.30 / +0.68%	42.85	45.00	42.85	44.10	44.46	27.54	89,750
7/31/2020	-0.20 / -0.45%	43.10	44.10	43.00	43.80	43.68	27.36	34,890
7/30/2020	+1.00 / +2.33%	44.50	44.50	43.25	44.00	43.79	27.48	38,590
7/29/2020	-2.90 / -6.32%	45.80	45.80	42.70	43.00	43.08	26.86	289,250
7/28/2020	+1.90 / +4.32%	43.20	45.90	43.20	45.90	44.68	28.67	128,030

<<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%