Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/7/2014	-0.50 / -1.12%	44.00	44.70	43.00	44.00	44.00	6.57	16,610
4/4/2014	-0.50 / -1.11%	45.40	45.40	44.50	44.50	44.50	6.65	2,660
4/3/2014	-0.90 / -1.96%	44.20	45.80	42.80	45.00	45.00	6.72	107,690
4/2/2014	0.00 / 0.00%	44.80	45.90	44.50	45.90	45.90	6.86	2,020
4/1/2014	+0.80 / +1.77%	44.70	46.90	44.70	45.90	45.90	6.86	6,150
3/31/2014	-1.30 / -2.80%	46.00	46.00	45.10	45.10	45.10	6.74	12,780
3/28/2014	-0.20 / -0.43%	46.30	46.60	45.30	46.40	46.40	6.93	15,880
3/27/2014	+0.60 / +1.30%	46.00	46.60	46.00	46.60	46.60	6.96	5,300
3/26/2014	-0.10 / -0.22%	46.10	47.90	45.50	46.00	46.00	6.87	24,020
3/25/2014	+0.10 / +0.22%	47.00	48.00	46.10	46.10	46.10	6.89	47,600
3/24/2014	-1.00 / -2.13%	47.50	47.50	46.00	46.00	46.00	6.87	11,120
3/21/2014	+0.80 / +1.73%	45.50	47.00	45.00	47.00	47.00	7.02	10,730
3/20/2014	+0.20 / +0.43%	47.50	47.50	44.50	46.20	46.20	6.90	10,050
3/19/2014	-1.70 / -3.56%	47.00	47.70	46.00	46.00	46.00	6.87	5,460
3/18/2014	-0.30 / -0.63%	47.00	48.00	46.50	47.70	47.70	7.13	5,650
3/17/2014	0.00 / 0.00%	48.00	48.00	46.60	48.00	48.00	7.17	1,470
3/14/2014	+1.00 / +2.13%	47.50	48.00	47.40	48.00	48.00	7.17	3,550
3/13/2014	+0.20 / +0.43%	46.80	47.00	44.00	47.00	47.00	7.02	7,970
3/12/2014	+0.30 / +0.65%	46.50	47.00	46.00	46.80	46.80	6.99	9,470
3/11/2014	+0.50 / +1.09%	47.00	47.00	45.10	46.50	46.50	6.95	10,650
3/10/2014	+1.10 / +2.45%	45.00	47.80	45.00	46.00	46.00	6.87	32,660
3/7/2014	+1.50 / +3.46%	44.50	44.90	43.20	44.90	44.90	6.71	19,170
3/6/2014	-0.90 / -2.03%	43.20	44.20	42.50	43.40	43.40	6.48	32,350
3/5/2014	-0.50 / -1.12%	45.00	45.00	44.10	44.30	44.30	6.62	15,480
3/4/2014	0.00 / 0.00%	45.40	45.40	43.80	44.80	44.80	6.69	1,100
3/3/2014	+1.10 / +2.52%	43.10	45.00	43.00	44.80	44.80	6.69	24,760
2/28/2014	-1.70 / -3.74%	44.50	45.40	43.10	43.70	43.70	6.53	6,880
2/27/2014	0.00 / 0.00%	45.20	46.00	45.00	45.40	45.40	6.78	9,970
2/26/2014	-1.50 / -3.20%	46.00	46.90	45.40	45.40	45.40	6.78	9,470
2/25/2014	+2.20 / +4.92%	45.00	47.00	44.10	46.90	46.90	7.01	24,630

<<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	153,700	13.75	2.61%
ACE	14,000	36.20	1.40%
ADP	1,700	29.00	0.00%
BCC	35,300	7.50	-1.32%
BDT	32,800	7.30	2.82%
BHC	0	1.90	0.00%
BIG	14,600	6.30	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%