Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2020	+1.10 / +1.87%	58.80	59.90	58.10	59.90	58.93	36.86	275,730
12/21/2020	+0.60 / +1.03%	58.10	59.40	57.40	58.80	58.22	36.18	699,170
12/18/2020	-0.80 / -1.36%	59.00	59.00	58.00	58.20	58.39	35.81	480,350
12/17/2020	-1.20 / -1.99%	59.50	59.70	57.90	59.00	58.99	36.30	365,240
12/16/2020	+0.50 / +0.84%	60.00	60.20	59.50	60.20	59.79	37.04	311,650
12/15/2020	-0.30 / -0.50%	60.00	60.20	59.60	59.70	59.81	36.73	163,620
12/14/2020	+0.40 / +0.67%	59.60	61.00	59.00	60.00	60.13	36.92	252,720
12/11/2020	+0.50 / +0.85%	59.20	59.60	58.60	59.60	59.18	36.67	120,860
12/10/2020	-0.40 / -0.67%	59.50	60.00	59.00	59.10	59.45	36.36	312,840
12/9/2020	-0.10 / -0.17%	59.60	60.70	59.20	59.50	59.83	36.61	242,290
12/8/2020	-0.40 / -0.67%	60.40	60.40	59.20	59.60	59.62	36.67	229,100
12/7/2020	-0.20 / -0.33%	59.90	60.90	59.80	60.00	60.14	36.92	209,010
12/4/2020	-0.80 / -1.31%	61.00	61.30	59.80	60.20	60.43	37.04	195,640
12/3/2020	+1.90 / +3.21%	59.10	61.00	58.50	61.00	59.37	37.53	308,900
12/2/2020	-0.10 / -0.17%	59.20	59.60	58.70	59.10	59.11	36.36	161,140
12/1/2020	+1.10 / +1.89%	57.80	59.20	56.50	59.20	58.21	36.43	351,950
11/30/2020	+0.80 / +1.40%	57.50	58.90	57.00	58.10	58.26	35.75	311,800
11/27/2020	+0.90 / +1.60%	56.40	57.50	56.40	57.30	57.03	35.26	235,650
11/26/2020	-0.10 / -0.18%	56.20	56.40	55.80	56.40	56.11	34.70	190,960
11/25/2020	-0.50 / -0.88%	57.00	57.40	56.30	56.50	56.75	34.76	183,110
11/24/2020	-0.50 / -0.87%	57.50	57.80	56.60	57.00	57.04	35.07	331,820
11/23/2020	+1.20 / +2.13%	56.20	57.80	55.90	57.50	56.76	35.38	255,830
11/20/2020	0.00 / 0.00%	56.30	56.80	56.00	56.30	56.28	34.64	280,960
11/19/2020	+2.10 / +3.87%	54.20	56.80	54.20	56.30	55.87	34.64	496,090
11/18/2020	-0.20 / -0.37%	54.40	54.50	54.00	54.20	54.17	33.35	138,090
11/17/2020	+0.80 / +1.49%	54.00	54.40	53.30	54.40	53.78	33.47	144,680
11/16/2020	-0.90 / -1.65%	54.50	54.90	53.60	53.60	53.94	32.98	287,560
11/13/2020	+0.10 / +0.18%	54.40	54.60	53.80	54.50	54.26	33.53	226,280
11/12/2020	+0.30 / +0.55%	54.90	54.90	53.90	54.40	54.31	33.47	215,530
11/11/2020	+0.60 / +1.12%	53.50	54.80	53.50	54.10	54.20	33.29	367,050

<<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	213,900	14.35	-1.03%
ACE	100	36.20	0.00%
ADP	8,000	28.80	0.00%
BCC	193,200	8.10	0.00%
BDT	31,300	8.10	-1.22%
BHC	0	2.00	0.00%
BIG	64,900	5.90	0.00%
BT6	0	3.40	0.00%
BTD	400	17.30	-5.46%