Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/17/2014	-0.50 / -1.22%	40.50	40.50	40.40	40.50	40.50	6.42	7,000
6/16/2014	-0.50 / -1.20%	41.00	41.00	41.00	41.00	41.00	6.50	4,510
6/13/2014	+0.20 / +0.48%	41.50	41.50	41.00	41.50	41.50	6.58	2,020
6/12/2014	+1.30 / +3.25%	39.90	41.30	39.90	41.30	41.30	6.54	14,900
6/11/2014	-0.90 / -2.20%	40.80	41.00	40.00	40.00	40.00	6.34	11,660
6/10/2014	+0.80 / +2.00%	40.30	41.00	40.30	40.90	40.90	6.48	7,710
6/9/2014	+0.10 / +0.25%	40.00	40.10	39.50	40.10	40.10	6.35	15,540
6/6/2014	+0.50 / +1.27%	39.50	40.00	39.50	40.00	40.00	6.34	74,130
6/5/2014	-0.50 / -1.25%	39.00	39.50	39.00	39.50	39.50	6.26	12,080
6/4/2014	0.00 / 0.00%	39.00	40.00	39.00	40.00	40.00	6.34	170
6/3/2014	+0.40 / +1.01%	39.30	41.00	39.30	40.00	40.00	6.34	29,400
6/2/2014	+0.30 / +0.76%	38.90	39.60	38.80	39.60	39.60	6.28	6,210
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

<<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	10,500	13.40	-2.90%
ACE	1,000	35.70	0.00%
ADP	3,800	29.70	1.02%
BCC	55,900	7.60	0.00%
BDT	73,700	7.20	1.41%
BHC	0	1.90	0.00%
BIG	27,500	6.40	6.67%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%