Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/19/2015	-1.00 / -1.63%	62.00	62.50	60.50	60.50	60.50	9.18	165,530
3/18/2015	+2.50 / +4.24%	59.00	62.50	59.00	61.50	61.50	9.34	83,160
3/17/2015	+1.00 / +1.72%	58.00	59.00	57.50	59.00	59.00	8.96	37,930
3/16/2015	-1.00 / -1.69%	58.50	59.00	58.00	58.00	58.00	8.80	48,420
3/13/2015	0.00 / 0.00%	59.00	59.50	58.00	59.00	59.00	8.96	24,530
3/12/2015	+0.50 / +0.85%	57.50	59.00	57.50	59.00	59.00	8.96	20,480
3/11/2015	0.00 / 0.00%	58.00	58.50	57.00	58.50	58.50	8.88	18,340
3/10/2015	+0.50 / +0.86%	58.50	58.50	57.50	58.50	58.50	8.88	78,350
3/9/2015	-2.00 / -3.33%	59.00	59.00	58.00	58.00	58.00	8.80	81,050
3/6/2015	+2.50 / +4.35%	57.50	60.00	57.50	60.00	60.00	9.11	96,530
3/5/2015	-2.00 / -3.36%	59.00	59.50	57.50	57.50	57.50	8.73	121,000
3/4/2015	0.00 / 0.00%	59.00	59.50	58.50	59.50	59.50	9.03	114,240
3/3/2015	-0.50 / -0.83%	60.00	61.00	59.50	59.50	59.50	9.03	81,240
3/2/2015	+2.00 / +3.45%	58.00	60.00	56.50	60.00	60.00	9.11	150,370
2/27/2015	0.00 / 0.00%	58.00	58.00	56.50	58.00	58.00	8.80	64,680
2/26/2015	+1.00 / +1.75%	57.00	58.50	57.00	58.00	58.00	8.80	35,920
2/25/2015	-0.50 / -0.87%	57.50	58.00	56.50	57.00	57.00	8.65	44,820
2/24/2015	-1.00 / -1.71%	57.50	57.50	57.50	57.50	57.50	8.73	1,500
2/13/2015	+0.50 / +0.86%	58.00	58.50	58.00	58.50	58.50	8.88	8,910
2/12/2015	+1.50 / +2.65%	56.50	59.00	56.50	58.00	58.00	8.80	56,360
2/11/2015	+0.50 / +0.89%	56.50	56.50	56.00	56.50	56.50	8.58	12,260
2/10/2015	-0.50 / -0.88%	56.50	56.50	56.00	56.00	56.00	8.50	11,520
2/9/2015	+1.50 / +2.73%	55.00	56.50	55.00	56.50	56.50	8.58	8,260
2/6/2015	-0.50 / -0.90%	55.50	55.50	55.00	55.00	55.00	8.35	14,380
2/5/2015	0.00 / 0.00%	55.00	55.50	54.50	55.50	55.50	8.42	7,530
2/4/2015	+0.50 / +0.91%	55.00	55.50	54.50	55.50	55.50	8.42	15,680
2/3/2015	-1.50 / -2.65%	56.50	56.50	55.00	55.00	55.00	8.35	50,390
2/2/2015	-0.50 / -0.88%	57.00	57.00	56.50	56.50	56.50	8.58	18,380
1/30/2015	0.00 / 0.00%	56.50	57.00	56.00	57.00	57.00	8.65	19,190
1/29/2015	0.00 / 0.00%	56.00	57.50	56.00	57.00	57.00	8.65	4,320

<<Previous 30 days Next 30 days>>

PTB News

21/04	PTB: Change in the 29th Business Resgistration Certificate
18/04	PTB: Annual Report 2024
17/04	PTB: Change in personnel
16/04	PTB: Minutes & Resolution of the 2025 AGM
15/04	PTB: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACC	300	13.60	-0.37%
ACE	100	39.90	0.00%
ADP	0	22.70	0.00%
BCC	3,200	7.80	1.30%
BDT	20,000	9.00	0.00%
BHC	0	1.40	0.00%
BIG	112,100	5.80	0.00%
BT6	0	3.40	0.00%
BTD	0	17.50	0.00%