Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2014	+0.50 / +0.93%	54.50	55.00	54.50	54.50	54.50	8.64	17,470
12/24/2014	-1.00 / -1.82%	55.00	55.00	54.00	54.00	54.00	8.56	10,960
12/23/2014	+1.50 / +2.80%	53.50	55.50	53.50	55.00	55.00	8.72	12,100
12/22/2014	0.00 / 0.00%	53.50	54.50	53.50	53.50	53.50	8.48	3,300
12/19/2014	0.00 / 0.00%	54.00	56.50	53.50	53.50	53.50	8.48	7,170
12/18/2014	+1.50 / +2.88%	53.00	54.00	52.00	53.50	53.50	8.48	3,230
12/17/2014	-2.00 / -3.70%	54.00	54.00	51.50	52.00	52.00	8.24	11,890
12/16/2014	-1.00 / -1.82%	54.50	55.00	54.00	54.00	54.00	8.56	7,300
12/15/2014	-1.00 / -1.79%	55.50	55.50	55.00	55.00	55.00	8.72	3,260
12/12/2014	0.00 / 0.00%	56.00	56.00	55.50	56.00	56.00	8.87	4,110
12/11/2014	+1.00 / +1.82%	55.00	56.00	55.00	56.00	56.00	8.87	4,610
12/10/2014	0.00 / 0.00%	55.50	55.50	55.00	55.00	55.00	8.72	14,210
12/9/2014	-2.00 / -3.51%	56.00	56.00	53.50	55.00	55.00	8.72	21,720
12/8/2014	+1.00 / +1.79%	56.00	57.00	55.50	57.00	57.00	9.03	8,320
12/5/2014	-1.50 / -2.61%	56.50	56.50	56.00	56.00	56.00	8.87	710
12/4/2014	+0.50 / +0.88%	57.50	57.50	57.50	57.50	57.50	9.11	10
12/3/2014	+1.00 / +1.79%	57.00	57.00	56.50	57.00	57.00	9.03	12,430
12/2/2014	-0.50 / -0.88%	56.00	57.00	55.00	56.00	56.00	8.87	15,600
12/1/2014	+0.50 / +0.89%	56.00	57.00	55.50	56.50	56.50	8.95	8,620
11/28/2014	+0.50 / +0.90%	55.50	56.00	55.50	56.00	56.00	8.87	2,360
11/27/2014	0.00 / 0.00%	55.50	56.00	55.50	55.50	55.50	8.80	10,420
11/26/2014	-0.50 / -0.89%	56.00	56.00	55.50	55.50	55.50	8.80	3,440
11/25/2014	+0.50 / +0.90%	56.00	56.50	56.00	56.00	56.00	8.87	580
11/24/2014	-1.00 / -1.77%	56.50	56.50	55.00	55.50	55.50	8.80	13,250
11/21/2014	-0.50 / -0.88%	56.50	56.50	56.00	56.50	56.50	8.95	11,060
11/20/2014	0.00 / 0.00%	57.00	57.50	56.00	57.00	57.00	9.03	5,250
11/19/2014	-1.00 / -1.72%	58.00	58.00	57.00	57.00	57.00	9.03	8,510
11/18/2014	+1.00 / +1.75%	57.50	58.50	57.50	58.00	58.00	9.19	19,340
11/17/2014	+1.00 / +1.79%	56.00	57.50	55.50	57.00	57.00	9.03	29,760
11/14/2014	-0.50 / -0.88%	56.50	56.50	55.00	56.00	56.00	8.87	16,010

<<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%