Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2017	+0.10 / +0.08%	134.50	134.50	131.80	132.00	132.17	42.68	25,610
12/19/2017	-2.10 / -1.57%	134.90	134.90	128.00	131.90	132.30	42.65	28,580
12/18/2017	-0.50 / -0.37%	136.00	136.00	133.10	134.00	134.30	43.33	32,510
12/15/2017	+3.60 / +2.75%	130.90	135.40	130.00	134.50	133.31	43.49	76,910
12/14/2017	+1.90 / +1.47%	130.40	130.90	129.30	130.90	130.30	42.33	16,240
12/13/2017	0.00 / 0.00%	129.00	129.90	129.00	129.00	129.15	41.71	55,740
12/12/2017	-1.50 / -1.15%	130.00	130.90	126.50	129.00	128.71	41.71	122,300
12/11/2017	-2.00 / -1.51%	132.90	132.90	130.50	130.50	131.24	42.20	107,210
12/8/2017	-0.50 / -0.38%	132.00	133.00	132.00	132.50	132.48	42.85	126,420
12/7/2017	-1.50 / -1.12%	134.00	134.60	132.70	133.00	133.35	43.01	68,310
12/6/2017	0.00 / 0.00%	135.50	135.50	133.00	134.50	133.90	43.49	48,520
12/5/2017	-1.00 / -0.74%	136.50	136.50	134.50	134.50	135.70	43.49	135,260
12/4/2017	+3.50 / +2.65%	133.00	136.50	132.50	135.50	134.49	43.82	236,710
12/1/2017	+1.00 / +0.76%	131.50	132.00	130.50	132.00	131.33	42.68	84,190
11/30/2017	-0.30 / -0.23%	132.00	133.00	131.00	131.00	131.56	42.36	50,340
11/29/2017	+0.70 / +0.54%	131.00	132.00	131.00	131.30	131.62	42.46	59,640
11/28/2017	-0.40 / -0.31%	131.00	131.80	130.00	130.60	130.69	42.23	66,250
11/27/2017	-1.30 / -0.98%	132.30	132.30	131.00	131.00	131.33	42.36	65,470
11/24/2017	+0.30 / +0.23%	130.10	132.30	130.10	132.30	131.22	42.78	34,640
11/23/2017	0.00 / 0.00%	132.90	132.90	131.00	132.00	131.98	42.68	64,180
11/22/2017	+1.50 / +1.15%	129.50	132.00	129.50	132.00	130.90	42.68	72,580
11/21/2017	-2.40 / -1.81%	136.00	136.00	130.50	130.50	131.75	42.20	94,520
11/20/2017	+1.30 / +0.99%	132.00	133.00	128.00	132.90	131.86	42.97	114,550
11/17/2017	+0.10 / +0.08%	131.90	131.90	129.60	131.60	130.42	42.55	70,030
11/16/2017	-0.50 / -0.38%	131.00	131.90	130.10	131.50	131.10	42.52	97,560
11/15/2017	0.00 / 0.00%	132.50	133.50	131.70	132.00	132.52	42.68	34,630
11/14/2017	+2.50 / +1.93%	130.00	132.50	130.00	132.00	131.48	42.68	89,530
11/13/2017	+1.50 / +1.17%	128.00	129.50	126.10	129.50	128.49	41.88	64,120
11/10/2017	+2.70 / +2.15%	125.30	129.40	125.30	128.00	127.72	41.39	83,020
11/9/2017	-2.40 / -1.88%	127.50	128.00	124.50	125.30	125.97	40.52	93,260

<<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	306,800	13.75	-0.36%
ACE	0	36.30	0.00%
ADP	300	29.35	-0.17%
BCC	33,800	7.40	-2.63%
BDT	9,100	7.00	-1.41%
BHC	0	1.90	0.00%
BIG	48,700	6.50	1.56%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%