Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2018	+0.70 / +1.16%	61.00	61.50	60.50	61.00	61.03	33.50	63,530
11/7/2018	-0.30 / -0.50%	60.30	60.80	60.00	60.30	60.24	33.12	132,770
11/6/2018	-0.40 / -0.66%	60.00	61.40	60.00	60.60	60.88	33.28	32,850
11/5/2018	+0.20 / +0.33%	60.80	61.60	60.50	61.00	60.91	33.50	39,010
11/2/2018	+1.30 / +2.18%	60.50	60.90	59.50	60.80	60.18	33.39	27,250
11/1/2018	-1.50 / -2.46%	60.70	61.80	59.50	59.50	60.43	32.68	61,310
10/31/2018	+1.10 / +1.84%	61.00	61.00	60.20	61.00	60.64	33.50	55,490
10/30/2018	+0.40 / +0.67%	60.00	60.30	59.90	59.90	60.04	32.90	24,750
10/29/2018	0.00 / 0.00%	59.40	60.50	59.10	59.50	59.49	32.68	153,210
10/26/2018	-0.90 / -1.49%	61.00	63.00	59.50	59.50	60.22	32.68	216,360
10/25/2018	-1.60 / -2.58%	61.50	61.50	59.00	60.40	60.21	33.17	131,080
10/24/2018	-1.40 / -2.21%	62.50	63.40	62.00	62.00	62.52	34.05	35,700
10/23/2018	+0.90 / +1.44%	62.50	63.90	61.60	63.40	62.42	34.82	124,480
10/22/2018	-1.50 / -2.34%	64.00	65.00	62.50	62.50	63.32	34.33	87,880
10/19/2018	0.00 / 0.00%	63.00	64.10	62.70	64.00	63.46	35.15	77,860
10/18/2018	-1.50 / -2.29%	65.10	65.50	64.00	64.00	64.93	35.15	71,480
10/17/2018	-0.40 / -0.61%	67.00	67.00	65.50	65.50	66.16	35.97	69,560
10/16/2018	+1.60 / +2.49%	64.90	66.00	64.30	65.90	65.17	36.19	33,850
10/15/2018	-2.70 / -4.03%	65.70	66.90	64.00	64.30	65.09	35.31	133,720
10/12/2018	+1.50 / +2.29%	64.20	67.00	64.00	67.00	65.30	36.80	106,250
10/11/2018	-2.80 / -4.10%	66.20	67.50	64.00	65.50	65.46	35.97	359,410
10/10/2018	+0.30 / +0.44%	68.40	69.40	67.70	68.30	68.37	37.51	306,140
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

<<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	6,900	14.35	-0.35%
ACE	5,400	36.10	-1.10%
ADP	3,000	28.70	0.00%
BCC	38,000	7.90	-1.25%
BDT	14,600	8.20	0.00%
BHC	0	2.00	0.00%
BIG	25,500	5.80	0.00%
BT6	0	3.40	0.00%
BTD	6,900	18.60	6.29%