Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2014	+0.80 / +2.08%	38.60	39.30	38.50	39.30	39.30	6.23	27,110
5/29/2014	-0.90 / -2.28%	39.00	39.00	38.50	38.50	38.50	6.10	5,050
5/28/2014	+0.40 / +1.03%	39.00	39.40	38.90	39.40	39.40	6.24	8,850
5/27/2014	-0.60 / -1.52%	39.00	40.70	38.90	39.00	39.00	6.18	7,020
5/26/2014	+1.10 / +2.86%	39.70	40.00	39.60	39.60	39.60	6.28	15,010
5/23/2014	-1.90 / -4.70%	38.70	40.40	38.50	38.50	38.50	6.10	6,440
5/22/2014	+0.90 / +2.28%	39.50	41.50	39.50	40.40	40.40	6.40	1,520
5/21/2014	+1.00 / +2.60%	38.70	39.50	38.70	39.50	39.50	6.26	7,830
5/20/2014	-0.50 / -1.28%	38.50	38.50	38.50	38.50	38.50	6.10	2,480
5/19/2014	0.00 / 0.00%	38.90	39.10	38.90	39.00	39.00	6.18	9,920
5/16/2014	+1.30 / +3.45%	39.40	39.40	39.00	39.00	39.00	6.18	2,210
5/15/2014	-1.50 / -3.83%	39.40	39.40	37.70	37.70	37.70	5.97	7,770
5/14/2014	+2.20 / +5.95%	36.80	39.20	36.80	39.20	39.20	6.21	8,150
5/13/2014	+0.40 / +1.09%	36.80	37.50	36.40	37.00	37.00	5.86	16,140
5/12/2014	-2.50 / -6.39%	41.20	41.20	36.60	36.60	36.60	5.80	4,280
5/9/2014	-0.30 / -0.76%	41.50	41.50	38.50	39.10	39.10	6.20	1,890
5/8/2014	-2.90 / -6.86%	42.00	42.00	39.40	39.40	39.40	6.24	16,940
5/7/2014	+0.80 / +1.93%	41.50	42.30	41.50	42.30	42.30	6.70	4,110
5/6/2014	-1.90 / -4.38%	42.70	42.70	40.70	41.50	41.50	6.58	3,560
5/5/2014	+1.00 / +2.36%	45.20	45.20	42.00	43.40	43.40	6.88	470
4/29/2014	0.00 / 0.00%	42.30	42.40	42.30	42.40	42.40	6.72	700
4/28/2014	0.00 / 0.00%	42.40	42.60	42.20	42.40	42.40	6.72	15,320
4/25/2014	+0.40 / +0.95%	42.20	42.40	41.70	42.40	42.40	6.72	3,960
4/24/2014	+0.60 / +1.45%	42.10	42.30	41.50	42.00	42.00	6.66	1,140
4/23/2014	-1.30 / -3.04%	41.80	42.70	41.40	41.40	41.40	6.56	7,000
4/22/2014	+1.20 / +2.89%	42.00	42.70	41.50	42.70	42.70	6.77	4,590
4/21/2014	-0.60 / -1.43%	41.50	41.90	40.60	41.50	41.50	6.58	6,440
4/18/2014	-0.40 / -0.94%	42.00	42.50	41.00	42.10	42.10	6.67	6,670
4/17/2014	+0.90 / +2.16%	41.90	43.30	41.60	42.50	42.50	6.74	7,730
4/16/2014	-0.10 / -0.24%	40.40	42.10	40.40	41.60	41.60	6.59	32,530

<<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%