Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2021	+0.20 / +0.19%	106.90	107.60	105.00	106.20	106.72	66.90	298,300
11/16/2021	+2.00 / +1.92%	104.00	106.00	101.30	106.00	102.75	66.78	620,700
11/15/2021	-3.70 / -3.44%	107.50	107.50	103.90	104.00	105.05	65.52	422,800
11/12/2021	+0.30 / +0.28%	107.70	108.50	107.10	107.70	107.40	67.85	211,500
11/11/2021	-2.40 / -2.19%	109.50	109.80	107.30	107.40	108.16	67.66	393,700
11/10/2021	-1.10 / -0.99%	111.00	111.00	109.20	109.80	109.87	69.17	233,600
11/9/2021	-1.00 / -0.89%	112.00	112.00	110.70	110.90	111.19	69.86	160,300
11/8/2021	-0.40 / -0.36%	112.90	112.90	110.00	111.90	111.89	70.49	203,600
11/5/2021	+0.70 / +0.63%	111.60	113.00	109.20	112.30	111.14	70.74	284,200
11/4/2021	+2.40 / +2.20%	109.00	111.60	109.00	111.60	110.48	70.30	186,800
11/3/2021	-2.70 / -2.41%	112.00	112.10	109.00	109.20	110.33	68.79	201,800
11/2/2021	+1.00 / +0.90%	110.00	112.00	108.80	111.90	110.28	70.49	486,300
11/1/2021	-2.40 / -2.12%	112.70	113.60	110.00	110.90	110.84	69.86	552,400
10/29/2021	-0.10 / -0.09%	113.00	113.60	111.50	113.30	112.32	71.37	265,900
10/28/2021	-1.90 / -1.65%	116.00	116.00	113.00	113.40	114.04	71.44	246,600
10/27/2021	+3.30 / +2.95%	111.80	115.30	110.20	115.30	112.06	72.63	485,400
10/26/2021	-0.50 / -0.44%	111.00	112.50	110.00	112.00	110.83	70.55	277,400
10/25/2021	-2.00 / -1.75%	115.00	115.00	111.00	112.50	112.26	70.87	459,400
10/22/2021	-0.10 / -0.09%	115.80	115.80	113.80	114.50	114.36	72.13	302,100
10/21/2021	0.00 / 0.00%	114.60	117.00	112.80	114.60	113.84	72.19	285,600
10/20/2021	+1.10 / +0.97%	114.00	115.00	112.50	114.60	113.40	72.19	346,800
10/19/2021	-4.30 / -3.65%	117.90	118.50	113.00	113.50	115.05	71.50	1,003,100
10/18/2021	-0.10 / -0.08%	119.00	119.00	116.50	117.80	117.45	74.21	371,700
10/15/2021	-0.10 / -0.08%	118.90	118.90	116.00	117.90	117.22	74.27	276,300
10/14/2021	0.00 / 0.00%	117.70	120.00	116.00	118.00	118.31	74.33	548,000
10/13/2021	-0.70 / -0.59%	118.90	120.00	117.40	118.00	118.49	74.33	291,900
10/12/2021	-0.70 / -0.59%	118.10	119.00	117.00	118.70	118.14	74.78	150,800
10/11/2021	-0.10 / -0.08%	118.60	120.90	118.00	119.40	119.04	75.22	231,900
10/8/2021	+3.50 / +3.02%	116.00	120.00	115.00	119.50	117.21	75.28	409,700
10/7/2021	0.00 / 0.00%	117.40	117.40	115.70	116.00	116.17	73.07	239,100

<<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	792,800	14.50	-0.34%
ACE	1,800	36.90	1.37%
ADP	9,500	28.80	0.00%
BCC	119,900	8.10	1.25%
BDT	18,700	8.20	1.23%
BHC	31,900	2.00	11.11%
BIG	61,900	5.90	-1.67%
BT6	0	3.40	0.00%
BTD	800	18.90	10.53%