Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2019	0.00 / 0.00%	61.00	61.30	60.60	61.30	61.01	35.45	63,320
4/25/2019	-2.30 / -3.62%	62.00	62.00	61.00	61.30	61.40	35.45	78,660
4/24/2019	-0.40 / -0.63%	64.00	64.30	63.60	63.60	63.93	34.93	159,540
4/23/2019	-0.80 / -1.23%	65.00	65.00	63.70	64.00	64.26	35.15	193,000
4/22/2019	-0.50 / -0.77%	65.80	65.80	64.80	64.80	65.28	35.59	139,400
4/19/2019	-0.10 / -0.15%	65.40	66.00	65.30	65.30	65.56	35.86	110,110
4/18/2019	+0.30 / +0.46%	65.10	66.00	65.00	65.40	65.25	35.92	274,800
4/17/2019	-1.00 / -1.51%	66.10	66.60	65.00	65.10	65.90	35.75	238,650
4/16/2019	+0.60 / +0.92%	65.40	66.90	65.00	66.10	66.33	36.30	584,260
4/12/2019	-0.30 / -0.46%	65.80	66.10	65.40	65.50	65.71	35.97	269,060
4/11/2019	+0.40 / +0.61%	65.00	66.30	65.00	65.80	65.91	36.14	472,970
4/10/2019	+0.40 / +0.62%	64.50	66.00	64.10	65.40	65.06	35.92	405,620
4/9/2019	-1.10 / -1.66%	66.20	66.20	64.50	65.00	65.27	35.70	239,960
4/8/2019	+1.90 / +2.96%	64.20	66.70	64.20	66.10	65.68	36.30	369,360
4/5/2019	+1.20 / +1.90%	63.00	65.00	63.00	64.20	64.27	35.26	279,830
4/4/2019	0.00 / 0.00%	63.10	63.40	62.70	63.00	62.96	34.60	114,740
4/3/2019	+0.10 / +0.16%	62.90	63.00	62.50	63.00	62.63	34.60	174,000
4/2/2019	-0.50 / -0.79%	63.50	63.60	62.60	62.90	63.00	34.55	189,860
4/1/2019	+0.40 / +0.63%	63.00	63.50	63.00	63.40	63.27	34.82	206,360
3/29/2019	+0.30 / +0.48%	62.80	63.40	62.50	63.00	62.91	34.60	77,140
3/28/2019	-0.10 / -0.16%	62.50	62.90	62.30	62.70	62.64	34.44	117,240
3/27/2019	0.00 / 0.00%	62.90	63.80	62.50	62.80	63.00	34.49	174,310
3/26/2019	+0.80 / +1.29%	62.00	62.80	61.80	62.80	62.24	34.49	123,200
3/25/2019	-0.80 / -1.27%	62.80	62.80	61.20	62.00	61.67	34.05	126,350
3/22/2019	+1.60 / +2.61%	61.20	62.80	61.20	62.80	62.04	34.49	140,770
3/21/2019	0.00 / 0.00%	61.40	62.80	61.20	61.20	61.62	33.61	173,990
3/20/2019	-1.00 / -1.61%	62.20	62.20	61.00	61.20	61.43	33.61	200,730
3/19/2019	-1.60 / -2.51%	64.10	64.10	59.90	62.20	62.62	34.16	181,910
3/18/2019	+0.90 / +1.43%	62.90	63.80	62.90	63.80	63.46	35.04	41,430
3/15/2019	-1.00 / -1.56%	63.70	63.80	62.60	62.90	63.00	34.55	93,280

<<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	18,600	14.40	0.35%
ACE	17,100	37.20	3.33%
ADP	16,000	28.70	-0.35%
BCC	102,800	8.00	-1.23%
BDT	43,500	8.20	1.23%
BHC	0	2.00	0.00%
BIG	39,800	5.80	0.00%
BT6	0	3.40	0.00%
BTD	700	17.80	2.89%