Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2020	+0.60 / +1.30%	46.50	47.30	45.90	46.90	46.63	27.00	226,010
5/22/2020	-0.15 / -0.32%	46.15	46.80	46.15	46.30	46.41	26.66	113,660
5/21/2020	+0.10 / +0.22%	46.35	46.90	46.30	46.45	46.53	26.74	78,490
5/20/2020	-0.55 / -1.17%	46.05	46.70	46.05	46.35	46.27	26.69	120,250
5/19/2020	-0.10 / -0.21%	47.50	47.50	46.15	46.90	46.55	27.00	221,910
5/18/2020	+2.00 / +4.44%	45.00	47.00	45.00	47.00	46.17	27.06	99,580
5/15/2020	-1.55 / -3.33%	46.60	46.80	44.70	45.00	45.32	25.91	342,130
5/14/2020	-1.25 / -2.62%	47.30	47.50	46.00	46.55	46.65	26.80	257,890
5/13/2020	-0.60 / -1.24%	47.90	48.90	47.70	47.80	48.26	27.52	162,920
5/12/2020	+0.90 / +1.89%	47.50	48.40	46.70	48.40	47.81	27.87	295,060
5/11/2020	+0.50 / +1.06%	46.70	47.50	46.50	47.50	47.03	27.35	394,460
5/8/2020	+0.50 / +1.08%	46.50	47.00	46.00	47.00	46.71	27.06	263,920
5/7/2020	+0.45 / +0.98%	46.20	46.50	45.60	46.50	46.14	26.77	300,970
5/6/2020	+2.05 / +4.66%	44.00	46.50	43.70	46.05	45.54	26.51	475,870
5/5/2020	+0.30 / +0.69%	43.70	44.00	42.50	44.00	43.61	25.33	123,090
5/4/2020	0.00 / 0.00%	43.70	43.70	42.70	43.70	43.41	25.16	144,050
4/29/2020	+0.30 / +0.69%	43.40	43.70	42.10	43.70	43.36	25.16	124,990
4/28/2020	-0.20 / -0.46%	44.00	44.00	42.00	43.40	42.42	24.99	146,400
4/27/2020	+1.10 / +2.59%	42.00	43.90	42.00	43.60	43.01	25.10	98,010
4/24/2020	0.00 / 0.00%	43.50	43.50	41.00	42.50	41.83	24.47	480,150
4/23/2020	-0.90 / -2.07%	43.50	45.00	42.30	42.50	42.94	24.47	274,780
4/22/2020	-1.00 / -2.25%	42.00	43.50	42.00	43.40	42.94	24.99	347,560
4/21/2020	-1.35 / -2.95%	45.00	45.65	42.60	44.40	43.92	25.56	397,890
4/20/2020	+2.05 / +4.69%	43.80	46.50	43.80	45.75	45.61	26.34	330,070
4/17/2020	+0.35 / +0.81%	43.35	44.00	43.35	43.70	43.52	25.16	274,710
4/16/2020	-0.25 / -0.57%	43.60	43.60	42.70	43.35	43.11	24.96	197,970
4/15/2020	+0.75 / +1.75%	42.80	44.15	42.40	43.60	43.32	25.10	279,040
4/14/2020	-0.55 / -1.27%	43.40	43.60	42.00	42.85	42.51	24.09	172,560
4/13/2020	+0.60 / +1.40%	42.80	44.00	42.00	43.40	43.02	24.40	243,910
4/10/2020	-0.20 / -0.47%	43.00	43.50	41.50	42.80	42.19	24.07	114,180

<<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	400	22.70	0.00%
BCC	39,700	7.70	0.00%
BDT	21,100	9.00	0.00%
BHC	0	1.40	0.00%
BIG	179,100	5.50	-5.17%
BT6	0	3.40	0.00%
BTD	0	17.50	0.00%