Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/9/2020	+1.00 / +1.49%	68.30	68.30	67.00	68.00	67.45	39.33	43,680
1/8/2020	-2.40 / -3.46%	68.50	68.60	67.00	67.00	67.66	38.75	120,830
1/7/2020	-0.50 / -0.72%	69.90	69.90	68.50	69.40	69.10	40.13	45,440
1/6/2020	-1.30 / -1.83%	71.20	71.20	69.90	69.90	70.22	40.42	50,840
1/3/2020	+0.20 / +0.28%	71.00	71.90	70.60	71.20	71.22	41.18	64,100
1/2/2020	+1.00 / +1.43%	70.00	71.20	70.00	71.00	70.72	41.06	12,670
12/31/2019	-0.50 / -0.71%	70.20	71.50	70.00	70.00	70.20	40.48	62,420
12/30/2019	-0.50 / -0.70%	71.00	71.40	70.50	70.50	70.88	40.77	74,000
12/27/2019	0.00 / 0.00%	71.00	71.00	70.50	71.00	70.92	41.06	11,760
12/26/2019	+0.50 / +0.71%	70.40	71.20	69.50	71.00	70.86	41.06	14,380
12/25/2019	-0.30 / -0.42%	70.00	71.00	70.00	70.50	70.66	40.77	14,590
12/24/2019	+1.50 / +2.16%	70.00	70.80	68.30	70.80	69.35	40.94	74,420
12/23/2019	-2.70 / -3.75%	72.00	72.20	69.30	69.30	70.35	40.08	97,410
12/20/2019	0.00 / 0.00%	71.00	72.00	71.00	72.00	71.51	41.64	13,550
12/19/2019	+1.10 / +1.55%	70.90	72.10	70.10	72.00	71.03	41.64	34,030
12/18/2019	-0.10 / -0.14%	71.00	71.40	70.10	70.90	70.74	41.00	96,370
12/17/2019	-1.50 / -2.07%	71.50	72.70	71.00	71.00	71.69	41.06	66,400
12/16/2019	-0.20 / -0.28%	72.60	72.80	72.40	72.50	72.53	41.93	21,990
12/13/2019	-0.20 / -0.27%	72.80	73.00	72.60	72.70	72.74	42.04	37,860
12/12/2019	-0.10 / -0.14%	73.00	73.00	72.80	72.90	72.97	42.16	29,630
12/11/2019	0.00 / 0.00%	73.20	73.20	72.80	73.00	73.05	42.22	4,750
12/10/2019	-0.10 / -0.14%	73.10	74.00	72.80	73.00	73.02	42.22	19,160
12/9/2019	+0.30 / +0.41%	73.00	73.30	72.50	73.10	72.89	42.27	43,970
12/6/2019	-0.10 / -0.14%	72.60	73.20	72.60	72.80	72.87	42.10	44,120
12/5/2019	-0.70 / -0.95%	73.90	73.90	72.90	72.90	73.52	42.16	68,970
12/4/2019	+0.80 / +1.10%	73.00	73.60	72.70	73.60	72.89	42.56	10,180
12/3/2019	-0.60 / -0.82%	73.40	74.00	72.50	72.80	73.40	42.10	76,270
12/2/2019	-0.10 / -0.14%	74.50	74.50	73.20	73.40	73.51	42.45	67,300
11/29/2019	+1.20 / +1.66%	72.30	73.50	72.30	73.50	72.88	42.51	70,610
11/28/2019	-1.10 / -1.50%	73.40	73.40	72.30	72.30	72.74	41.81	22,340

<<Previous 30 days Next 30 days>>

PTB News

21/02	PTB: Record date for AGM 2025
21/02	PTB: BOD resolution on holding AGM 2025
21/02	PTB: Termination of branch operation
05/02	PTB: Explanation for Quarter 4.2024 financial statements
24/01	PTB: Information related to Independent member of BOD

More News

Related Companies

	Volume	Price	Change
ACC	25,400	14.35	0.00%
ACE	1,100	35.80	-1.10%
ADP	2,800	28.80	0.00%
BCC	71,100	8.10	0.00%
BDT	18,700	8.10	0.00%
BHC	0	2.00	0.00%
BIG	73,800	5.90	0.00%
BT6	0	3.40	0.00%
BTD	200	17.30	-1.14%