Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/31/2016	-4.00 / -4.00%	100.00	100.00	96.00	96.00	97.66	21.40	81,700
3/30/2016	+2.00 / +2.04%	98.00	101.00	98.00	100.00	99.78	22.29	36,770
3/29/2016	+2.00 / +2.08%	97.50	101.00	97.50	98.00	99.21	21.84	71,730
3/28/2016	+4.00 / +4.35%	93.00	97.50	93.00	96.00	95.42	21.40	71,970
3/25/2016	+1.00 / +1.10%	91.00	92.00	90.50	92.00	90.99	20.51	28,870
3/24/2016	-1.00 / -1.09%	93.00	93.00	91.00	91.00	91.22	20.28	26,420
3/23/2016	+2.50 / +2.79%	89.50	92.50	89.50	92.00	90.74	20.51	29,800
3/22/2016	0.00 / 0.00%	89.00	89.50	87.00	89.50	88.10	19.95	42,020
3/21/2016	-0.50 / -0.56%	90.50	92.00	88.50	89.50	90.49	19.95	25,330
3/18/2016	+4.00 / +4.65%	86.00	92.00	84.50	90.00	87.84	20.06	23,940
3/17/2016	+4.00 / +4.88%	82.00	87.00	82.00	86.00	84.25	19.17	58,030
3/16/2016	+0.50 / +0.61%	81.50	83.00	81.50	82.00	82.21	18.28	11,920
3/15/2016	+1.00 / +1.24%	80.50	82.00	80.00	81.50	80.79	18.17	22,910
3/14/2016	-0.50 / -0.62%	81.00	82.00	80.50	80.50	80.88	17.94	31,380
3/11/2016	-0.50 / -0.61%	82.00	83.50	81.00	81.00	82.32	18.05	14,200
3/10/2016	+3.00 / +3.82%	79.00	82.00	79.00	81.50	81.22	18.17	30,170
3/9/2016	-1.50 / -1.88%	78.50	81.00	78.50	78.50	78.86	17.50	16,700
3/8/2016	0.00 / 0.00%	78.00	81.50	78.00	80.00	79.26	17.83	20,540
3/7/2016	+1.50 / +1.91%	80.00	82.50	79.00	80.00	80.38	17.83	48,410
3/4/2016	+3.00 / +3.97%	75.50	80.00	75.50	78.50	78.37	17.50	48,690
3/3/2016	-1.00 / -1.31%	77.50	77.50	75.50	75.50	76.04	16.83	25,520
3/2/2016	+2.00 / +2.68%	74.00	77.50	74.00	76.50	76.01	17.05	60,270
3/1/2016	-0.50 / -0.67%	75.00	76.00	74.00	74.50	74.55	16.61	55,160
2/29/2016	+1.50 / +2.04%	74.50	75.00	74.00	75.00	74.45	16.72	19,370
2/26/2016	+0.50 / +0.68%	72.50	74.00	72.50	73.50	73.37	16.38	32,780
2/25/2016	-3.00 / -3.95%	77.00	77.00	72.50	73.00	73.63	16.27	98,600
2/24/2016	+3.00 / +4.11%	74.50	76.00	73.50	76.00	74.39	16.94	32,290
2/23/2016	-11.00 / -13.10%	72.00	76.50	72.00	73.00	73.91	16.27	63,430
2/22/2016	+0.50 / +0.60%	82.50	84.00	82.00	84.00	82.89	15.97	158,380
2/19/2016	-0.50 / -0.60%	83.00	84.00	83.00	83.50	83.86	15.88	20,080

<<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%