Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/5/2016	-3.00 / -2.52%	119.00	119.00	116.00	116.00	116.76	25.86	62,900
5/4/2016	+6.00 / +5.31%	113.00	119.00	112.00	119.00	116.24	26.52	30,780
4/29/2016	+1.00 / +0.89%	113.00	113.00	112.00	113.00	112.04	25.19	18,270
4/28/2016	+2.00 / +1.82%	111.00	113.00	110.00	112.00	110.79	24.96	57,530
4/27/2016	0.00 / 0.00%	110.00	111.00	109.00	110.00	110.12	24.52	19,860
4/26/2016	+3.00 / +2.80%	108.00	110.00	108.00	110.00	109.10	24.52	26,490
4/25/2016	-2.00 / -1.83%	110.00	111.00	107.00	107.00	108.04	23.85	20,510
4/22/2016	+5.00 / +4.81%	104.00	109.00	103.00	109.00	106.94	24.30	41,800
4/21/2016	0.00 / 0.00%	104.00	104.00	103.00	104.00	103.85	23.18	17,670
4/20/2016	-2.00 / -1.89%	106.00	107.00	104.00	104.00	105.22	23.18	39,490
4/19/2016	+3.00 / +2.91%	107.00	108.00	106.00	106.00	107.08	23.63	50,170
4/15/2016	-1.00 / -0.96%	104.00	105.00	99.00	103.00	102.42	22.96	24,830
4/14/2016	+2.00 / +1.96%	103.00	104.00	100.00	104.00	102.18	23.18	20,210
4/13/2016	-2.00 / -1.92%	104.00	104.00	101.00	102.00	102.31	22.74	35,020
4/12/2016	0.00 / 0.00%	104.00	105.00	103.00	104.00	103.80	23.18	14,750
4/11/2016	+2.00 / +1.96%	103.00	104.00	103.00	104.00	103.88	23.18	43,780
4/8/2016	+4.00 / +4.08%	98.00	103.00	97.50	102.00	100.71	22.74	64,640
4/7/2016	+2.50 / +2.62%	96.00	98.00	95.50	98.00	97.34	21.84	37,990
4/6/2016	-0.50 / -0.52%	96.00	96.00	95.00	95.50	95.21	21.29	65,110
4/5/2016	0.00 / 0.00%	95.50	97.00	95.00	96.00	95.46	21.40	22,030
4/4/2016	+0.50 / +0.52%	95.50	98.50	95.50	96.00	97.16	21.40	17,270
4/1/2016	-0.50 / -0.52%	95.00	96.50	94.50	95.50	95.29	21.29	63,250
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

<<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%