Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2015	-1.00 / -1.72%	58.00	59.00	57.00	57.00	57.00	9.03	83,720
1/26/2015	0.00 / 0.00%	58.00	58.00	57.00	58.00	58.00	9.19	59,130
1/23/2015	-2.00 / -3.33%	60.50	60.50	58.00	58.00	58.00	9.19	39,670
1/22/2015	+1.50 / +2.56%	59.00	60.00	59.00	60.00	60.00	9.51	14,840
1/21/2015	+2.00 / +3.54%	57.00	59.00	57.00	58.50	58.50	9.27	36,870
1/20/2015	-0.50 / -0.88%	57.00	57.50	56.50	56.50	56.50	8.95	29,790
1/19/2015	0.00 / 0.00%	56.50	57.00	56.50	57.00	57.00	9.03	29,720
1/16/2015	-1.50 / -2.56%	58.00	58.00	57.00	57.00	57.00	9.03	40,450
1/15/2015	0.00 / 0.00%	57.50	59.00	57.50	58.50	58.50	9.27	21,810
1/14/2015	-1.00 / -1.68%	61.50	61.50	58.00	58.50	58.50	9.27	43,050
1/13/2015	+0.50 / +0.85%	58.50	62.50	56.00	59.50	59.50	9.43	407,050
1/12/2015	+0.50 / +0.85%	62.00	62.50	59.00	59.00	59.00	9.35	56,680
1/9/2015	+3.50 / +6.36%	58.50	58.50	58.50	58.50	58.50	9.27	209,200
1/8/2015	+1.50 / +2.80%	55.50	57.00	55.00	55.00	55.00	8.72	1,410,286
1/7/2015	-2.50 / -4.46%	56.00	56.00	53.50	53.50	53.50	8.48	57,810
1/6/2015	+2.50 / +4.67%	55.00	56.50	53.00	56.00	56.00	8.87	49,090
1/5/2015	0.00 / 0.00%	54.00	56.00	53.50	53.50	53.50	8.48	64,030
12/31/2014	+1.00 / +1.90%	53.50	54.00	53.50	53.50	53.50	8.48	15,080
12/30/2014	-0.50 / -0.94%	54.00	54.00	52.50	52.50	52.50	8.32	28,140
12/29/2014	-1.50 / -2.75%	54.00	54.50	53.00	53.00	53.00	8.40	8,770
12/26/2014	0.00 / 0.00%	54.50	55.50	54.50	54.50	54.50	8.64	30,180
12/25/2014	+0.50 / +0.93%	54.50	55.00	54.50	54.50	54.50	8.64	17,470
12/24/2014	-1.00 / -1.82%	55.00	55.00	54.00	54.00	54.00	8.56	10,960
12/23/2014	+1.50 / +2.80%	53.50	55.50	53.50	55.00	55.00	8.72	12,100
12/22/2014	0.00 / 0.00%	53.50	54.50	53.50	53.50	53.50	8.48	3,300
12/19/2014	0.00 / 0.00%	54.00	56.50	53.50	53.50	53.50	8.48	7,170
12/18/2014	+1.50 / +2.88%	53.00	54.00	52.00	53.50	53.50	8.48	3,230
12/17/2014	-2.00 / -3.70%	54.00	54.00	51.50	52.00	52.00	8.24	11,890
12/16/2014	-1.00 / -1.82%	54.50	55.00	54.00	54.00	54.00	8.56	7,300
12/15/2014	-1.00 / -1.79%	55.50	55.50	55.00	55.00	55.00	8.72	3,260

<<Previous 30 days Next 30 days>>

PTB News

22/10	PTB: BOD resolution dated October 19, 2024
26/08	PTB: Notice of dissolution of Branch
26/08	PTB: Resolution on the AGM 2024
19/07	PTB: BOD resolution dated July 17, 2024
04/07	PTB: Record date for cash dividend

More News

Related Companies

	Volume	Price	Change
ACC	162,600	13.80	0.36%
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%