Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2015	-1.50 / -2.10%	71.50	71.50	69.50	70.00	70.53	13.31	70,590
11/16/2015	+1.50 / +2.14%	70.50	72.00	69.00	71.50	70.46	13.60	105,890
11/13/2015	+2.00 / +2.94%	69.00	70.50	69.00	70.00	69.74	13.31	53,670
11/12/2015	+4.00 / +6.25%	64.00	68.00	64.00	68.00	66.42	12.93	52,560
11/11/2015	-0.50 / -0.78%	64.00	65.00	64.00	64.00	64.43	12.17	8,180
11/10/2015	-1.00 / -1.53%	64.50	64.50	64.00	64.50	64.29	12.27	25,290
11/9/2015	+1.50 / +2.34%	65.00	65.50	65.00	65.50	65.04	12.46	16,790
11/6/2015	-2.50 / -3.76%	66.00	66.00	63.00	64.00	64.06	12.17	51,390
11/5/2015	0.00 / 0.00%	67.00	67.00	66.00	66.50	66.15	12.65	13,000
11/4/2015	0.00 / 0.00%	67.50	69.00	66.50	66.50	67.63	12.65	61,230
11/3/2015	+1.00 / +1.53%	65.50	67.00	63.00	66.50	64.67	12.65	84,780
11/2/2015	-4.50 / -6.43%	70.50	71.00	65.50	65.50	67.06	12.46	134,130
10/30/2015	-2.50 / -3.45%	72.00	72.00	70.00	70.00	70.37	13.31	93,010
10/29/2015	+1.50 / +2.11%	71.00	73.00	70.00	72.50	71.62	13.79	101,830
10/28/2015	+0.50 / +0.71%	70.00	73.00	70.00	71.00	71.61	13.50	73,120
10/27/2015	+4.50 / +6.82%	65.50	70.50	65.50	70.50	67.91	13.41	96,720
10/26/2015	-1.00 / -1.49%	66.50	66.50	65.50	66.00	66.11	12.55	87,510
10/23/2015	+2.00 / +3.08%	65.50	68.00	65.50	67.00	67.08	12.74	79,440
10/22/2015	+1.50 / +2.36%	63.50	65.00	63.50	65.00	64.23	12.36	35,920
10/21/2015	0.00 / 0.00%	63.50	65.00	63.50	63.50	63.97	12.08	106,670
10/20/2015	+2.00 / +3.25%	62.50	64.00	62.50	63.50	63.08	12.08	104,920
10/19/2015	+3.50 / +6.03%	59.00	62.00	59.00	61.50	61.05	11.70	146,040
10/16/2015	+0.50 / +0.87%	57.50	58.50	57.50	58.00	57.94	11.03	75,960
10/15/2015	-1.00 / -1.71%	58.00	58.50	57.50	57.50	57.78	10.93	33,920
10/14/2015	0.00 / 0.00%	58.50	58.50	58.00	58.50	58.08	11.12	21,470
10/13/2015	0.00 / 0.00%	58.50	59.00	58.00	58.50	58.16	11.12	41,280
10/12/2015	+1.50 / +2.63%	57.50	59.00	57.50	58.50	58.38	11.12	106,960
10/9/2015	+0.50 / +0.88%	57.50	58.00	56.50	57.00	57.31	10.84	61,610
10/8/2015	+0.50 / +0.89%	57.00	57.00	55.50	56.50	56.05	10.74	27,600
10/7/2015	-0.50 / -0.88%	56.50	57.00	55.50	56.00	56.09	10.65	35,250

<<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%