Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2015	-1.00 / -1.53%	64.50	64.50	64.00	64.50	64.29	12.08	25,290
11/9/2015	+1.50 / +2.34%	65.00	65.50	65.00	65.50	65.04	12.27	16,790
11/6/2015	-2.50 / -3.76%	66.00	66.00	63.00	64.00	64.06	11.99	51,390
11/5/2015	0.00 / 0.00%	67.00	67.00	66.00	66.50	66.15	12.46	13,000
11/4/2015	0.00 / 0.00%	67.50	69.00	66.50	66.50	67.63	12.46	61,230
11/3/2015	+1.00 / +1.53%	65.50	67.00	63.00	66.50	64.67	12.46	84,780
11/2/2015	-4.50 / -6.43%	70.50	71.00	65.50	65.50	67.06	12.27	134,130
10/30/2015	-2.50 / -3.45%	72.00	72.00	70.00	70.00	70.37	13.11	93,010
10/29/2015	+1.50 / +2.11%	71.00	73.00	70.00	72.50	71.62	13.58	101,830
10/28/2015	+0.50 / +0.71%	70.00	73.00	70.00	71.00	71.61	13.30	73,120
10/27/2015	+4.50 / +6.82%	65.50	70.50	65.50	70.50	67.91	13.21	96,720
10/26/2015	-1.00 / -1.49%	66.50	66.50	65.50	66.00	66.11	12.36	87,510
10/23/2015	+2.00 / +3.08%	65.50	68.00	65.50	67.00	67.08	12.55	79,440
10/22/2015	+1.50 / +2.36%	63.50	65.00	63.50	65.00	64.23	12.18	35,920
10/21/2015	0.00 / 0.00%	63.50	65.00	63.50	63.50	63.97	11.90	106,670
10/20/2015	+2.00 / +3.25%	62.50	64.00	62.50	63.50	63.08	11.90	104,920
10/19/2015	+3.50 / +6.03%	59.00	62.00	59.00	61.50	61.05	11.52	146,040
10/16/2015	+0.50 / +0.87%	57.50	58.50	57.50	58.00	57.94	10.87	75,960
10/15/2015	-1.00 / -1.71%	58.00	58.50	57.50	57.50	57.78	10.77	33,920
10/14/2015	0.00 / 0.00%	58.50	58.50	58.00	58.50	58.08	10.96	21,470
10/13/2015	0.00 / 0.00%	58.50	59.00	58.00	58.50	58.16	10.96	41,280
10/12/2015	+1.50 / +2.63%	57.50	59.00	57.50	58.50	58.38	10.96	106,960
10/9/2015	+0.50 / +0.88%	57.50	58.00	56.50	57.00	57.31	10.68	61,610
10/8/2015	+0.50 / +0.89%	57.00	57.00	55.50	56.50	56.05	10.58	27,600
10/7/2015	-0.50 / -0.88%	56.50	57.00	55.50	56.00	56.09	10.49	35,250
10/6/2015	-1.00 / -1.74%	57.50	58.50	56.50	56.50	57.53	10.58	118,600
10/5/2015	+0.50 / +0.88%	57.50	57.50	56.50	57.50	56.99	10.77	59,760
10/2/2015	+2.50 / +4.59%	54.50	58.00	53.50	57.00	56.04	10.68	137,550
10/1/2015	-0.50 / -0.91%	54.50	54.50	53.50	54.50	53.88	10.21	66,700
9/30/2015	0.00 / 0.00%	55.00	55.00	54.50	55.00	54.68	10.30	72,940

<<Previous 30 days Next 30 days>>

PTB News

21/02	PTB: Record date for AGM 2025
21/02	PTB: BOD resolution on holding AGM 2025
21/02	PTB: Termination of branch operation
05/02	PTB: Explanation for Quarter 4.2024 financial statements
24/01	PTB: Information related to Independent member of BOD

More News

Related Companies

	Volume	Price	Change
ACC	19,100	14.40	0.00%
ACE	12,400	37.30	2.19%
ADP	17,100	28.80	0.35%
BCC	122,400	8.10	1.25%
BDT	27,800	8.20	0.00%
BHC	0	2.00	0.00%
BIG	66,800	5.80	0.00%
BT6	0	3.40	0.00%
BTD	8,000	18.60	6.29%