Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2021	+1.30 / +1.36%	95.70	98.80	95.50	96.80	97.31	59.29	299,600
8/25/2021	0.00 / 0.00%	96.00	96.00	93.80	95.50	95.03	58.50	146,800
8/24/2021	-2.50 / -2.55%	97.50	98.00	93.20	95.50	95.64	58.50	463,900
8/23/2021	-2.20 / -2.20%	98.10	100.20	97.80	98.00	98.71	60.03	291,200
8/20/2021	-2.80 / -2.72%	103.20	104.50	97.00	100.20	100.84	61.37	463,800
8/19/2021	+1.70 / +1.68%	101.70	103.50	100.00	103.00	102.35	63.09	293,100
8/18/2021	-0.20 / -0.20%	100.00	102.00	99.80	101.30	100.50	62.05	324,200
8/17/2021	-0.50 / -0.49%	102.00	104.00	101.50	101.50	102.86	62.17	331,000
8/16/2021	+2.20 / +2.20%	100.00	103.40	100.00	102.00	102.01	62.48	358,000
8/13/2021	-2.70 / -2.63%	101.20	102.00	98.00	99.80	99.67	61.13	752,100
8/12/2021	-1.60 / -1.54%	103.90	104.00	102.30	102.50	102.87	62.78	373,200
8/11/2021	0.00 / 0.00%	104.10	104.50	103.50	104.10	103.97	63.76	343,300
8/10/2021	+4.20 / +4.20%	100.00	106.00	99.60	104.10	102.51	63.76	653,500
8/9/2021	+2.00 / +2.04%	97.30	100.20	96.00	99.90	98.88	61.19	725,500
8/6/2021	+0.30 / +0.31%	97.50	99.80	97.20	97.90	98.29	59.97	508,000
8/5/2021	-1.00 / -1.01%	98.90	98.90	97.30	97.60	97.90	59.78	342,700
8/4/2021	-0.90 / -0.90%	99.50	100.20	98.20	98.60	99.17	60.39	222,500
8/3/2021	+1.60 / +1.63%	98.00	101.00	96.30	99.50	97.94	60.95	465,900
8/2/2021	+3.20 / +3.38%	95.60	98.50	95.00	97.90	97.41	59.97	519,000
7/30/2021	+0.20 / +0.21%	95.10	96.50	94.10	94.70	95.40	58.01	351,400
7/29/2021	-0.40 / -0.42%	94.30	95.00	93.40	94.50	93.93	57.88	351,400
7/28/2021	-1.60 / -1.66%	95.20	96.50	94.10	94.90	95.10	58.13	217,200
7/27/2021	+0.50 / +0.52%	96.60	98.00	95.00	96.50	96.39	59.11	258,600
7/26/2021	+4.00 / +4.35%	91.90	98.00	91.90	96.00	95.79	58.80	805,800
7/23/2021	+0.60 / +0.66%	91.30	94.00	91.00	92.00	92.74	56.35	769,500
7/22/2021	-1.00 / -1.08%	92.00	92.60	90.70	91.40	91.59	55.98	463,300
7/21/2021	+1.40 / +1.54%	91.50	94.90	91.50	92.40	93.23	56.60	293,400
7/20/2021	+1.80 / +2.02%	89.20	91.30	89.20	91.00	90.66	55.74	263,000
7/19/2021	+2.10 / +2.41%	87.00	91.50	85.20	89.20	89.79	54.64	703,100
7/16/2021	+2.10 / +2.47%	84.70	87.60	84.70	87.10	86.73	53.35	123,900

<<Previous 30 days Next 30 days>>

PTB News

21/04	PTB: Change in the 29th Business Resgistration Certificate
18/04	PTB: Annual Report 2024
17/04	PTB: Change in personnel
16/04	PTB: Minutes & Resolution of the 2025 AGM
15/04	PTB: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACC	12,700	14.00	-1.06%
ACE	9,100	43.60	6.34%
ADP	12,700	28.80	-0.69%
BCC	559,200	8.40	5.00%
BDT	49,200	7.60	0.00%
BHC	0	1.80	0.00%
BIG	58,200	5.50	0.00%
BT6	0	3.40	0.00%
BTD	0	18.00	0.00%