Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/5/2015	+0.50 / +0.85%	59.00	59.50	58.00	59.50	58.54	9.03	45,490
5/4/2015	-1.50 / -2.48%	60.50	60.50	58.50	59.00	58.82	8.96	15,200
4/27/2015	+2.00 / +3.42%	59.00	60.50	58.00	60.50	59.23	9.18	5,960
4/24/2015	-1.00 / -1.68%	59.00	59.50	58.50	58.50	59.00	8.88	5,220
4/23/2015	0.00 / 0.00%	59.00	59.50	58.50	59.50	59.18	9.03	94,950
4/22/2015	-0.50 / -0.83%	60.00	60.00	59.00	59.50	59.51	9.03	33,590
4/21/2015	0.00 / 0.00%	60.00	60.50	60.00	60.00	60.22	9.11	28,030
4/20/2015	0.00 / 0.00%	61.00	61.00	60.00	60.00	60.02	9.11	52,130
4/17/2015	-0.50 / -0.83%	59.50	60.50	59.50	60.00	60.10	9.11	23,210
4/16/2015	0.00 / 0.00%	60.50	61.00	60.50	60.50	60.53	9.18	2,660
4/15/2015	+1.00 / +1.68%	59.50	60.50	59.50	60.50	60.20	9.18	20,250
4/14/2015	-0.50 / -0.83%	59.00	61.00	59.00	59.50	59.74	9.03	59,220
4/13/2015	0.00 / 0.00%	60.00	60.00	59.00	60.00	59.47	9.11	35,580
4/10/2015	+1.00 / +1.69%	59.50	60.00	58.50	60.00	59.01	9.11	18,200
4/9/2015	-0.50 / -0.84%	58.50	59.50	58.50	59.00	58.99	8.96	12,460
4/8/2015	-0.50 / -0.83%	60.00	60.00	58.50	59.50	59.22	9.03	8,730
4/7/2015	0.00 / 0.00%	60.50	60.50	59.00	60.00	59.90	9.11	11,670
4/6/2015	0.00 / 0.00%	59.00	60.50	59.00	60.00	59.65	9.11	12,440
4/3/2015	+1.50 / +2.56%	58.50	61.00	58.00	60.00	58.58	9.11	37,420
4/2/2015	+0.50 / +0.86%	58.50	59.50	57.50	58.50	58.37	8.88	30,890
4/1/2015	-1.50 / -2.52%	59.00	59.50	58.00	58.00	58.23	8.80	42,830
3/31/2015	+1.00 / +1.71%	59.00	59.50	58.50	59.50	59.25	9.03	24,660
3/30/2015	-1.50 / -2.50%	60.00	60.00	58.00	58.50	58.82	8.88	50,730
3/27/2015	-1.00 / -1.64%	61.00	61.00	60.00	60.00	60.75	9.11	70,210
3/26/2015	0.00 / 0.00%	60.50	61.50	60.00	61.00	60.68	9.26	110,110
3/25/2015	+3.00 / +5.17%	58.00	61.50	58.00	61.00	60.18	9.26	167,480
3/24/2015	-1.50 / -2.52%	59.00	59.00	58.00	58.00	58.43	8.80	65,170
3/23/2015	-3.00 / -4.80%	63.00	63.00	59.50	59.50	61.14	9.03	150,700
3/20/2015	+2.00 / +3.31%	61.50	64.50	61.50	62.50	62.57	9.49	230,110
3/19/2015	-1.00 / -1.63%	62.00	62.50	60.50	60.50	60.50	9.18	165,530

<<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	300	22.70	0.00%
BCC	12,000	7.70	0.00%
BDT	20,000	9.00	0.00%
BHC	0	1.40	0.00%
BIG	169,400	5.20	-10.34%
BT6	0	3.40	0.00%
BTD	0	17.50	0.00%