Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2014	+3.50 / +6.36%	55.00	58.50	55.00	58.50	58.50	9.27	10,540
10/30/2014	0.00 / 0.00%	52.50	56.50	52.50	55.00	55.00	8.72	18,550
10/29/2014	-0.50 / -0.90%	56.50	56.50	55.00	55.00	55.00	8.72	8,900
10/28/2014	-1.50 / -2.63%	55.50	57.00	55.50	55.50	55.50	8.80	3,560
10/27/2014	-1.00 / -1.72%	57.00	58.00	54.50	57.00	57.00	9.03	20,410
10/24/2014	-0.50 / -0.85%	59.00	59.00	57.50	58.00	58.00	9.19	6,360
10/23/2014	-2.00 / -3.31%	59.00	59.00	58.50	58.50	58.50	9.27	11,850
10/22/2014	+1.00 / +1.68%	59.00	60.50	58.50	60.50	60.50	9.59	10,720
10/21/2014	-1.50 / -2.46%	60.00	61.50	59.50	59.50	59.50	9.43	4,110
10/20/2014	+0.50 / +0.83%	62.00	62.00	60.00	61.00	61.00	9.67	23,990
10/17/2014	+2.00 / +3.42%	58.50	62.50	58.50	60.50	60.50	9.59	32,230
10/16/2014	0.00 / 0.00%	59.00	59.00	58.00	58.50	58.50	9.27	37,400
10/15/2014	-1.50 / -2.50%	60.00	60.50	57.50	58.50	58.50	9.27	24,010
10/14/2014	+1.00 / +1.69%	59.00	62.00	59.00	60.00	60.00	9.51	15,670
10/13/2014	+1.00 / +1.72%	59.00	61.50	57.50	59.00	59.00	9.35	21,620
10/10/2014	-2.00 / -3.33%	60.50	60.50	58.00	58.00	58.00	9.19	12,440
10/9/2014	-1.00 / -1.64%	60.00	60.00	59.00	60.00	60.00	9.51	14,210
10/8/2014	-0.50 / -0.81%	61.50	61.50	60.00	61.00	61.00	9.67	2,070
10/7/2014	0.00 / 0.00%	60.00	61.50	59.50	61.50	61.50	9.75	7,540
10/6/2014	+1.50 / +2.50%	61.00	61.50	60.00	61.50	61.50	9.75	6,220
10/3/2014	-3.00 / -4.76%	62.50	64.00	59.00	60.00	60.00	9.51	49,650
10/2/2014	0.00 / 0.00%	65.50	65.50	62.50	63.00	63.00	9.98	14,320
10/1/2014	+0.50 / +0.80%	62.00	64.50	62.00	63.00	63.00	9.98	22,940
9/30/2014	-2.50 / -3.85%	64.50	64.50	62.50	62.50	62.50	9.90	12,940
9/29/2014	+0.50 / +0.78%	66.00	66.00	64.00	65.00	65.00	10.30	13,750
9/26/2014	-2.00 / -3.01%	66.50	66.50	63.00	64.50	64.50	10.22	7,800
9/25/2014	+0.50 / +0.76%	66.00	68.00	64.50	66.50	66.50	10.54	25,800
9/24/2014	0.00 / 0.00%	66.00	66.50	64.00	66.00	66.00	10.46	28,890
9/23/2014	+4.00 / +6.45%	65.50	66.00	64.00	66.00	66.00	10.46	107,490
9/22/2014	+4.00 / +6.90%	58.50	62.00	58.50	62.00	62.00	9.83	43,670

<<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	20,300	13.80	0.00%
ACE	22,800	36.20	-0.28%
ADP	2,800	29.40	0.00%
BCC	87,900	7.60	1.33%
BDT	10,000	7.10	0.00%
BHC	0	1.90	0.00%
BIG	98,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%