Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2018	+0.60 / +0.89%	67.00	68.50	66.30	68.00	67.09	37.35	209,120
10/8/2018	-0.50 / -0.74%	67.90	68.00	66.00	67.40	67.25	37.02	175,240
10/5/2018	+3.90 / +6.09%	64.80	67.90	64.00	67.90	66.00	37.29	569,090
10/4/2018	+1.80 / +2.89%	61.80	65.50	61.00	64.00	64.49	35.15	450,410
10/3/2018	-0.30 / -0.48%	63.00	63.50	62.20	62.20	62.53	34.16	64,210
10/2/2018	-0.40 / -0.64%	63.00	63.30	62.10	62.50	62.77	34.33	158,710
10/1/2018	-0.50 / -0.79%	63.90	63.90	62.30	62.90	63.04	34.55	118,190
9/28/2018	+0.40 / +0.63%	64.00	64.00	63.00	63.40	63.38	34.82	98,190
9/27/2018	-0.50 / -0.79%	64.00	64.00	63.00	63.00	63.21	34.60	177,530
9/26/2018	+1.50 / +2.42%	62.00	64.60	61.90	63.50	63.55	34.88	525,610
9/25/2018	+1.20 / +1.97%	60.60	62.40	60.50	62.00	61.20	34.05	131,920
9/24/2018	-0.60 / -0.98%	61.50	62.50	60.70	60.80	61.27	33.39	128,160
9/21/2018	-1.00 / -1.60%	63.00	64.00	61.20	61.40	62.64	33.72	420,360
9/20/2018	+3.50 / +5.94%	60.00	63.00	60.00	62.40	61.70	34.27	426,570
9/19/2018	+1.50 / +2.61%	57.40	59.70	57.40	58.90	58.81	32.35	155,950
9/18/2018	-0.10 / -0.17%	57.40	57.50	57.00	57.40	57.24	31.52	33,420
9/17/2018	0.00 / 0.00%	57.50	57.50	56.50	57.50	56.97	31.58	66,280
9/14/2018	0.00 / 0.00%	57.80	57.80	57.00	57.50	57.30	31.58	4,590
9/13/2018	+0.50 / +0.88%	56.20	57.50	56.20	57.50	57.10	31.58	26,970
9/12/2018	+0.30 / +0.53%	56.50	57.70	56.50	57.00	56.64	31.31	15,820
9/11/2018	+1.70 / +3.09%	55.00	57.00	55.00	56.70	56.17	31.14	41,930
9/10/2018	-2.70 / -4.68%	57.70	57.70	55.00	55.00	55.47	30.21	33,890
9/7/2018	-0.20 / -0.35%	56.40	57.80	56.40	57.70	56.88	31.69	13,800
9/6/2018	-0.40 / -0.69%	59.50	59.50	55.60	57.90	57.02	31.80	49,580
9/5/2018	+0.30 / +0.52%	58.00	59.80	57.60	58.30	58.82	32.02	25,010
9/4/2018	-1.60 / -2.68%	59.40	59.40	58.00	58.00	58.74	31.85	58,140
8/31/2018	-0.90 / -1.49%	60.50	61.00	59.40	59.60	59.97	32.73	26,980
8/30/2018	-0.40 / -0.66%	59.90	60.80	59.90	60.50	60.37	33.23	14,180
8/29/2018	-0.10 / -0.16%	61.00	61.40	60.50	60.90	60.75	33.45	45,320
8/28/2018	+0.50 / +0.83%	60.50	61.40	60.50	61.00	60.97	33.50	64,000

<<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	7,400	14.35	-0.35%
ACE	9,800	37.40	2.47%
ADP	3,600	28.70	0.00%
BCC	41,300	8.00	0.00%
BDT	14,600	8.20	0.00%
BHC	0	2.00	0.00%
BIG	38,600	5.70	-1.72%
BT6	0	3.40	0.00%
BTD	6,900	18.60	6.29%