Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/17/2013	0.00 / 0.00%	38.20	39.50	38.20	38.60	38.60	5.52	21,810
10/16/2013	-1.40 / -3.50%	40.00	40.00	38.60	38.60	38.60	5.52	17,930
10/15/2013	+0.60 / +1.52%	39.40	40.50	39.40	40.00	40.00	5.72	21,410
10/14/2013	+2.00 / +5.35%	37.00	39.60	37.00	39.40	39.40	5.64	57,720
10/11/2013	+1.40 / +3.89%	36.00	37.50	36.00	37.40	37.40	5.35	24,000
10/10/2013	+0.90 / +2.56%	35.10	37.40	35.10	36.00	36.00	5.15	37,820
10/9/2013	+1.30 / +3.85%	33.80	35.90	33.80	35.10	35.10	5.02	39,510
10/8/2013	-0.20 / -0.59%	33.70	34.00	33.60	33.80	33.80	4.84	12,690
10/7/2013	+0.10 / +0.29%	34.00	34.50	33.90	34.00	34.00	4.87	14,340
10/4/2013	+0.40 / +1.19%	33.00	34.00	33.00	33.90	33.90	4.85	36,440
10/3/2013	-0.50 / -1.47%	34.00	34.00	33.50	33.50	33.50	4.79	54,130
10/2/2013	+0.30 / +0.89%	34.00	34.60	33.70	34.00	34.00	4.87	31,260
10/1/2013	-0.50 / -1.46%	34.00	35.00	33.60	33.70	33.70	4.82	38,270
9/30/2013	+0.70 / +2.09%	33.00	34.20	33.00	34.20	34.20	4.89	42,830
9/27/2013	-0.50 / -1.47%	33.90	34.30	33.50	33.50	33.50	4.79	29,380
9/26/2013	+1.00 / +3.03%	33.90	34.00	33.00	34.00	34.00	4.87	56,450
9/25/2013	+1.00 / +3.13%	32.00	33.00	32.00	33.00	33.00	4.72	100,110
9/24/2013	0.00 / 0.00%	32.00	33.00	31.80	32.00	32.00	4.58	19,780
9/23/2013	-0.10 / -0.31%	31.80	32.10	31.60	32.00	32.00	4.58	42,020
9/20/2013	+0.20 / +0.63%	32.00	32.10	31.00	32.10	32.10	4.59	27,460
9/19/2013	+1.20 / +3.91%	31.90	32.30	31.40	31.90	31.90	4.56	33,830
9/18/2013	+1.00 / +3.37%	30.00	31.40	29.70	30.70	30.70	4.39	48,310
9/17/2013	+0.20 / +0.68%	29.50	29.90	29.50	29.70	29.70	4.25	8,190
9/16/2013	-0.40 / -1.34%	29.90	29.90	29.40	29.50	29.50	4.22	9,750
9/13/2013	-0.10 / -0.33%	29.90	30.00	29.60	29.90	29.90	4.28	9,920
9/12/2013	+0.50 / +1.69%	29.50	30.00	29.50	30.00	30.00	4.29	4,080
9/11/2013	-0.50 / -1.67%	30.20	30.20	29.50	29.50	29.50	4.22	11,050
9/10/2013	0.00 / 0.00%	29.40	30.10	29.30	30.00	30.00	4.29	15,070
9/9/2013	-0.20 / -0.66%	29.40	30.00	29.30	30.00	30.00	4.29	11,130
9/6/2013	-0.20 / -0.66%	29.70	30.40	29.60	30.20	30.20	4.32	15,590

<<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	27,700	14.00	0.72%
ACE	3,000	41.70	2.21%
ADP	5,800	26.80	-1.47%
BCC	134,300	9.10	-1.09%
BDT	50,900	8.20	0.00%
BHC	2,100	1.60	0.00%
BIG	40,600	5.30	-1.85%
BT6	0	3.40	0.00%
BTD	400	16.00	-4.19%