Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/6/2014	+0.50 / +1.27%	38.70	41.10	38.70	40.00	40.00	5.98	24,970
1/27/2014	-1.10 / -2.71%	38.10	41.00	38.10	39.50	39.50	5.90	28,460
1/24/2014	-0.90 / -2.17%	41.40	41.40	40.20	40.60	40.60	6.07	26,350
1/23/2014	-0.30 / -0.72%	41.70	41.80	41.00	41.50	41.50	6.20	1,670
1/22/2014	-0.20 / -0.48%	41.50	42.20	41.00	41.80	41.80	6.24	23,540
1/21/2014	0.00 / 0.00%	43.00	43.90	42.00	42.00	42.00	6.27	10,110
1/20/2014	0.00 / 0.00%	42.00	42.20	42.00	42.00	42.00	6.27	13,000
1/17/2014	+2.00 / +5.00%	41.50	42.00	39.20	42.00	42.00	6.27	6,880
1/16/2014	-2.00 / -4.76%	42.50	42.50	40.00	40.00	40.00	5.98	3,620
1/15/2014	0.00 / 0.00%	42.00	42.50	41.00	42.00	42.00	6.27	1,380
1/14/2014	+0.70 / +1.69%	41.30	42.50	41.30	42.00	42.00	6.27	6,900
1/13/2014	+2.60 / +6.72%	38.70	41.30	38.70	41.30	41.30	6.17	37,450
1/10/2014	+0.50 / +1.31%	38.30	39.00	38.30	38.70	38.70	5.78	8,520
1/9/2014	+0.20 / +0.53%	38.20	38.20	38.00	38.20	38.20	5.71	6,960
1/8/2014	-0.20 / -0.52%	38.20	38.20	37.90	38.00	38.00	5.68	2,130
1/7/2014	0.00 / 0.00%	37.90	38.20	37.90	38.20	38.20	5.71	12,820
1/6/2014	0.00 / 0.00%	38.10	38.20	37.80	38.20	38.20	5.71	3,840
1/3/2014	-0.10 / -0.26%	38.40	38.40	38.00	38.20	38.20	5.71	21,900
1/2/2014	0.00 / 0.00%	38.30	38.30	38.00	38.30	38.30	5.72	2,350
12/31/2013	-0.20 / -0.52%	38.20	38.50	38.00	38.30	38.30	5.72	3,020
12/30/2013	0.00 / 0.00%	38.30	38.50	38.00	38.50	38.50	5.75	3,400
12/27/2013	-0.10 / -0.26%	38.50	38.50	38.00	38.50	38.50	5.75	3,970
12/26/2013	+0.10 / +0.26%	38.50	39.00	38.40	38.60	38.60	5.77	3,310
12/25/2013	+0.20 / +0.52%	38.50	38.50	38.30	38.50	38.50	5.75	4,800
12/24/2013	-0.40 / -1.03%	38.50	38.50	38.00	38.30	38.30	5.72	1,440
12/23/2013	+0.10 / +0.26%	38.50	38.70	38.00	38.70	38.70	5.78	19,780
12/20/2013	-0.10 / -0.26%	38.50	38.70	38.10	38.60	38.60	5.77	3,970
12/19/2013	+0.30 / +0.78%	38.40	38.80	38.00	38.70	38.70	5.78	11,760
12/18/2013	+0.10 / +0.26%	38.30	38.60	38.10	38.40	38.40	5.74	14,530
12/17/2013	-0.50 / -1.29%	38.10	38.70	38.10	38.30	38.30	5.72	3,870

<<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	5,000	13.70	-0.36%
ACE	0	35.80	0.00%
ADP	0	29.00	0.00%
BCC	1,200	7.50	0.00%
BDT	0	7.20	0.00%
BHC	0	1.90	0.00%
BIG	500	6.30	1.61%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%