Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2021	-1.40 / -2.19%	64.00	65.00	61.50	62.60	62.76	38.52	176,400
1/29/2021	+1.20 / +1.91%	59.00	65.00	59.00	64.00	62.99	39.38	231,100
1/28/2021	-4.70 / -6.96%	63.30	65.00	62.80	62.80	62.80	38.64	353,000
1/27/2021	-0.80 / -1.17%	67.00	68.40	66.50	67.50	68.30	41.53	323,400
1/26/2021	0.00 / 0.00%	68.00	69.70	66.60	68.30	68.05	42.03	205,600
1/25/2021	-0.20 / -0.29%	68.50	68.80	67.80	68.30	68.30	42.03	129,600
1/22/2021	+3.80 / +5.87%	65.00	68.50	65.00	68.50	67.33	42.15	483,300
1/21/2021	+1.10 / +1.73%	64.00	64.70	63.80	64.70	64.32	39.81	216,500
1/20/2021	+2.60 / +4.26%	63.00	64.10	60.00	63.60	62.16	39.13	307,600
1/19/2021	-2.30 / -3.63%	63.30	64.90	59.00	61.00	61.38	37.53	240,300
1/18/2021	0.00 / 0.00%	64.00	65.00	63.30	63.30	64.16	38.95	234,000
1/15/2021	-0.10 / -0.16%	63.00	63.40	62.80	63.30	63.40	38.95	179,400
1/14/2021	+1.70 / +2.76%	61.70	63.80	61.00	63.40	61.70	39.01	309,500
1/13/2021	-0.20 / -0.32%	61.90	62.70	61.50	61.70	61.89	37.96	149,600
1/12/2021	-0.90 / -1.43%	62.80	63.00	59.00	61.90	61.59	38.09	146,900
1/11/2021	+1.40 / +2.28%	62.10	63.90	60.80	62.80	61.36	38.64	299,500
1/8/2021	+1.40 / +2.33%	60.20	61.90	60.20	61.40	61.16	37.78	390,700
1/7/2021	-0.30 / -0.50%	60.00	60.30	58.90	60.00	59.37	36.92	245,200
1/6/2021	-0.70 / -1.15%	61.00	61.00	60.00	60.30	60.68	37.10	385,100
1/5/2021	-0.80 / -1.29%	61.80	61.90	60.80	61.00	61.80	37.53	156,100
1/4/2021	+0.20 / +0.32%	61.60	62.50	61.60	61.80	61.91	38.03	177,800
12/31/2020	+0.80 / +1.32%	60.80	62.40	60.10	61.60	61.17	37.90	313,390
12/30/2020	+2.30 / +3.93%	58.50	60.90	58.40	60.80	60.07	37.41	449,650
12/29/2020	+0.40 / +0.69%	58.00	58.50	57.90	58.50	58.09	36.00	126,560
12/28/2020	-0.70 / -1.19%	58.80	58.90	57.80	58.10	58.23	35.75	253,070
12/25/2020	+0.30 / +0.51%	58.10	59.20	57.60	58.80	58.38	36.18	125,340
12/24/2020	-0.50 / -0.85%	58.80	58.80	57.70	58.50	58.01	36.00	179,510
12/23/2020	-0.90 / -1.50%	59.90	59.90	58.00	59.00	59.21	36.30	135,440
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

<<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%