Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2014	-3.00 / -4.76%	62.50	64.00	59.00	60.00	60.00	9.11	49,650
10/2/2014	0.00 / 0.00%	65.50	65.50	62.50	63.00	63.00	9.56	14,320
10/1/2014	+0.50 / +0.80%	62.00	64.50	62.00	63.00	63.00	9.56	22,940
9/30/2014	-2.50 / -3.85%	64.50	64.50	62.50	62.50	62.50	9.49	12,940
9/29/2014	+0.50 / +0.78%	66.00	66.00	64.00	65.00	65.00	9.87	13,750
9/26/2014	-2.00 / -3.01%	66.50	66.50	63.00	64.50	64.50	9.79	7,800
9/25/2014	+0.50 / +0.76%	66.00	68.00	64.50	66.50	66.50	10.09	25,800
9/24/2014	0.00 / 0.00%	66.00	66.50	64.00	66.00	66.00	10.02	28,890
9/23/2014	+4.00 / +6.45%	65.50	66.00	64.00	66.00	66.00	10.02	107,490
9/22/2014	+4.00 / +6.90%	58.50	62.00	58.50	62.00	62.00	9.41	43,670
9/19/2014	+1.00 / +1.75%	57.00	58.00	56.00	58.00	58.00	8.80	3,860
9/18/2014	0.00 / 0.00%	58.50	60.00	56.50	57.00	57.00	8.65	11,540
9/17/2014	-1.00 / -1.72%	56.50	60.50	56.00	57.00	57.00	8.65	38,440
9/16/2014	-1.00 / -1.69%	57.50	59.50	56.50	58.00	58.00	8.80	22,860
9/15/2014	-3.00 / -4.84%	62.50	63.50	58.00	59.00	59.00	8.96	65,130
9/12/2014	+2.50 / +4.20%	63.50	63.50	58.00	62.00	62.00	9.41	47,610
9/11/2014	+3.50 / +6.25%	59.50	59.50	59.50	59.50	59.50	9.03	51,880
9/10/2014	+3.50 / +6.67%	54.00	56.00	53.50	56.00	56.00	8.50	34,270
9/9/2014	+2.50 / +5.00%	50.50	53.50	50.00	52.50	52.50	7.97	105,540
9/8/2014	0.00 / 0.00%	49.50	50.00	49.50	50.00	50.00	7.59	5,600
9/5/2014	+0.80 / +1.63%	50.50	50.50	49.20	50.00	50.00	7.59	5,220
9/4/2014	-0.10 / -0.20%	49.20	49.90	49.00	49.20	49.20	7.47	5,780
9/3/2014	0.00 / 0.00%	49.30	50.00	49.20	49.30	49.30	7.48	3,240
8/29/2014	-0.10 / -0.20%	49.00	49.30	48.80	49.30	49.30	7.48	1,910
8/28/2014	-0.10 / -0.20%	49.50	49.50	49.00	49.40	49.40	7.50	9,140
8/27/2014	+0.40 / +0.81%	49.10	49.50	49.00	49.50	49.50	7.51	9,200
8/26/2014	-0.20 / -0.41%	49.60	49.60	49.00	49.10	49.10	7.45	3,930
8/25/2014	0.00 / 0.00%	49.30	49.70	48.50	49.30	49.30	7.48	11,700
8/22/2014	+0.30 / +0.61%	48.30	49.30	48.30	49.30	49.30	7.48	5,000
8/21/2014	-0.40 / -0.81%	49.40	49.80	49.00	49.00	49.00	7.44	12,900

<<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	8,300	13.90	-0.71%
ACE	10,700	45.00	2.04%
ADP	18,600	27.30	0.00%
BCC	388,800	9.40	0.00%
BDT	51,000	8.30	1.22%
BHC	0	1.60	0.00%
BIG	73,100	5.40	1.89%
BT6	0	3.40	0.00%
BTD	800	16.70	1.21%