Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/12/2015	+0.50 / +0.85%	57.50	59.00	57.50	59.00	59.00	9.35	20,480
3/11/2015	0.00 / 0.00%	58.00	58.50	57.00	58.50	58.50	9.27	18,340
3/10/2015	+0.50 / +0.86%	58.50	58.50	57.50	58.50	58.50	9.27	78,350
3/9/2015	-2.00 / -3.33%	59.00	59.00	58.00	58.00	58.00	9.19	81,050
3/6/2015	+2.50 / +4.35%	57.50	60.00	57.50	60.00	60.00	9.51	96,530
3/5/2015	-2.00 / -3.36%	59.00	59.50	57.50	57.50	57.50	9.11	121,000
3/4/2015	0.00 / 0.00%	59.00	59.50	58.50	59.50	59.50	9.43	114,240
3/3/2015	-0.50 / -0.83%	60.00	61.00	59.50	59.50	59.50	9.43	81,240
3/2/2015	+2.00 / +3.45%	58.00	60.00	56.50	60.00	60.00	9.51	150,370
2/27/2015	0.00 / 0.00%	58.00	58.00	56.50	58.00	58.00	9.19	64,680
2/26/2015	+1.00 / +1.75%	57.00	58.50	57.00	58.00	58.00	9.19	35,920
2/25/2015	-0.50 / -0.87%	57.50	58.00	56.50	57.00	57.00	9.03	44,820
2/24/2015	-1.00 / -1.71%	57.50	57.50	57.50	57.50	57.50	9.11	1,500
2/13/2015	+0.50 / +0.86%	58.00	58.50	58.00	58.50	58.50	9.27	8,910
2/12/2015	+1.50 / +2.65%	56.50	59.00	56.50	58.00	58.00	9.19	56,360
2/11/2015	+0.50 / +0.89%	56.50	56.50	56.00	56.50	56.50	8.95	12,260
2/10/2015	-0.50 / -0.88%	56.50	56.50	56.00	56.00	56.00	8.87	11,520
2/9/2015	+1.50 / +2.73%	55.00	56.50	55.00	56.50	56.50	8.95	8,260
2/6/2015	-0.50 / -0.90%	55.50	55.50	55.00	55.00	55.00	8.72	14,380
2/5/2015	0.00 / 0.00%	55.00	55.50	54.50	55.50	55.50	8.80	7,530
2/4/2015	+0.50 / +0.91%	55.00	55.50	54.50	55.50	55.50	8.80	15,680
2/3/2015	-1.50 / -2.65%	56.50	56.50	55.00	55.00	55.00	8.72	50,390
2/2/2015	-0.50 / -0.88%	57.00	57.00	56.50	56.50	56.50	8.95	18,380
1/30/2015	0.00 / 0.00%	56.50	57.00	56.00	57.00	57.00	9.03	19,190
1/29/2015	0.00 / 0.00%	56.00	57.50	56.00	57.00	57.00	9.03	4,320
1/28/2015	0.00 / 0.00%	57.00	57.00	56.50	57.00	57.00	9.03	12,040
1/27/2015	-1.00 / -1.72%	58.00	59.00	57.00	57.00	57.00	9.03	83,720
1/26/2015	0.00 / 0.00%	58.00	58.00	57.00	58.00	58.00	9.19	59,130
1/23/2015	-2.00 / -3.33%	60.50	60.50	58.00	58.00	58.00	9.19	39,670
1/22/2015	+1.50 / +2.56%	59.00	60.00	59.00	60.00	60.00	9.51	14,840

<<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%