Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2017	+1.20 / +0.91%	131.00	135.00	131.00	133.20	132.81	42.43	54,220
12/20/2017	+0.10 / +0.08%	134.50	134.50	131.80	132.00	132.17	42.05	25,610
12/19/2017	-2.10 / -1.57%	134.90	134.90	128.00	131.90	132.30	42.02	28,580
12/18/2017	-0.50 / -0.37%	136.00	136.00	133.10	134.00	134.30	42.69	32,510
12/15/2017	+3.60 / +2.75%	130.90	135.40	130.00	134.50	133.31	42.85	76,910
12/14/2017	+1.90 / +1.47%	130.40	130.90	129.30	130.90	130.30	41.70	16,240
12/13/2017	0.00 / 0.00%	129.00	129.90	129.00	129.00	129.15	41.09	55,740
12/12/2017	-1.50 / -1.15%	130.00	130.90	126.50	129.00	128.71	41.09	122,300
12/11/2017	-2.00 / -1.51%	132.90	132.90	130.50	130.50	131.24	41.57	107,210
12/8/2017	-0.50 / -0.38%	132.00	133.00	132.00	132.50	132.48	42.21	126,420
12/7/2017	-1.50 / -1.12%	134.00	134.60	132.70	133.00	133.35	42.37	68,310
12/6/2017	0.00 / 0.00%	135.50	135.50	133.00	134.50	133.90	42.85	48,520
12/5/2017	-1.00 / -0.74%	136.50	136.50	134.50	134.50	135.70	42.85	135,260
12/4/2017	+3.50 / +2.65%	133.00	136.50	132.50	135.50	134.49	43.16	236,710
12/1/2017	+1.00 / +0.76%	131.50	132.00	130.50	132.00	131.33	42.05	84,190
11/30/2017	-0.30 / -0.23%	132.00	133.00	131.00	131.00	131.56	41.73	50,340
11/29/2017	+0.70 / +0.54%	131.00	132.00	131.00	131.30	131.62	41.83	59,640
11/28/2017	-0.40 / -0.31%	131.00	131.80	130.00	130.60	130.69	41.60	66,250
11/27/2017	-1.30 / -0.98%	132.30	132.30	131.00	131.00	131.33	41.73	65,470
11/24/2017	+0.30 / +0.23%	130.10	132.30	130.10	132.30	131.22	42.15	34,640
11/23/2017	0.00 / 0.00%	132.90	132.90	131.00	132.00	131.98	42.05	64,180
11/22/2017	+1.50 / +1.15%	129.50	132.00	129.50	132.00	130.90	42.05	72,580
11/21/2017	-2.40 / -1.81%	136.00	136.00	130.50	130.50	131.75	41.57	94,520
11/20/2017	+1.30 / +0.99%	132.00	133.00	128.00	132.90	131.86	42.34	114,550
11/17/2017	+0.10 / +0.08%	131.90	131.90	129.60	131.60	130.42	41.92	70,030
11/16/2017	-0.50 / -0.38%	131.00	131.90	130.10	131.50	131.10	41.89	97,560
11/15/2017	0.00 / 0.00%	132.50	133.50	131.70	132.00	132.52	42.05	34,630
11/14/2017	+2.50 / +1.93%	130.00	132.50	130.00	132.00	131.48	42.05	89,530
11/13/2017	+1.50 / +1.17%	128.00	129.50	126.10	129.50	128.49	41.25	64,120
11/10/2017	+2.70 / +2.15%	125.30	129.40	125.30	128.00	127.72	40.78	83,020

<<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	85,100	14.30	-0.69%
ACE	18,000	38.70	6.03%
ADP	3,300	28.70	-0.35%
BCC	130,200	7.90	-2.47%
BDT	29,300	8.10	-1.22%
BHC	0	2.00	0.00%
BIG	50,100	5.90	1.72%
BT6	0	3.40	0.00%
BTD	600	18.30	0.00%