Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/31/2015	+1.00 / +1.71%	59.00	59.50	58.50	59.50	59.25	9.43	24,660
3/30/2015	-1.50 / -2.50%	60.00	60.00	58.00	58.50	58.82	9.27	50,730
3/27/2015	-1.00 / -1.64%	61.00	61.00	60.00	60.00	60.75	9.51	70,210
3/26/2015	0.00 / 0.00%	60.50	61.50	60.00	61.00	60.68	9.67	110,110
3/25/2015	+3.00 / +5.17%	58.00	61.50	58.00	61.00	60.18	9.67	167,480
3/24/2015	-1.50 / -2.52%	59.00	59.00	58.00	58.00	58.43	9.19	65,170
3/23/2015	-3.00 / -4.80%	63.00	63.00	59.50	59.50	61.14	9.43	150,700
3/20/2015	+2.00 / +3.31%	61.50	64.50	61.50	62.50	62.57	9.90	230,110
3/19/2015	-1.00 / -1.63%	62.00	62.50	60.50	60.50	60.50	9.59	165,530
3/18/2015	+2.50 / +4.24%	59.00	62.50	59.00	61.50	61.50	9.75	83,160
3/17/2015	+1.00 / +1.72%	58.00	59.00	57.50	59.00	59.00	9.35	37,930
3/16/2015	-1.00 / -1.69%	58.50	59.00	58.00	58.00	58.00	9.19	48,420
3/13/2015	0.00 / 0.00%	59.00	59.50	58.00	59.00	59.00	9.35	24,530
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

<<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	20,300	13.80	0.00%
ACE	22,800	36.20	-0.28%
ADP	2,800	29.40	0.00%
BCC	87,900	7.60	1.33%
BDT	10,000	7.10	0.00%
BHC	0	1.90	0.00%
BIG	98,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%