Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2012	-0.40 / -3.01%	13.20	13.30	12.80	12.90	12.90	1.14	10,350
6/25/2012	+0.10 / +0.76%	13.40	13.40	13.30	13.30	13.30	1.18	560
6/22/2012	-0.30 / -2.22%	13.60	13.60	13.20	13.20	13.20	1.17	4,220
6/21/2012	-0.40 / -2.88%	13.50	13.50	13.50	13.50	13.50	1.19	20
6/20/2012	+0.50 / +3.73%	13.90	13.90	13.90	13.90	13.90	1.23	20
6/19/2012	-0.70 / -4.96%	13.40	13.40	13.40	13.40	13.40	1.19	10
6/18/2012	+0.10 / +0.71%	14.00	14.10	14.00	14.10	14.10	1.25	1,500
6/15/2012	-0.20 / -1.41%	13.50	14.00	13.50	14.00	14.00	1.24	19,430
6/14/2012	+0.50 / +3.65%	14.20	14.20	14.20	14.20	14.20	1.26	20
6/13/2012	+0.10 / +0.74%	13.90	13.90	13.30	13.70	13.70	1.21	5,130
6/12/2012	-0.40 / -2.86%	14.00	14.00	13.30	13.60	13.60	1.20	21,930
6/11/2012	+0.30 / +2.19%	13.70	14.00	13.70	14.00	14.00	1.24	3,920
6/8/2012	-0.30 / -2.14%	14.30	14.30	13.70	13.70	13.70	1.21	2,950
6/7/2012	+0.50 / +3.70%	13.80	14.00	13.80	14.00	14.00	1.24	9,260
6/6/2012	+0.30 / +2.27%	13.40	13.50	13.20	13.50	13.50	1.19	1,020
6/5/2012	+0.20 / +1.54%	13.50	13.50	12.60	13.20	13.20	1.17	19,830
6/4/2012	-0.60 / -4.41%	13.00	13.20	13.00	13.00	13.00	1.15	30,790
6/1/2012	+0.50 / +3.82%	13.60	13.60	13.60	13.60	13.60	1.20	10
5/31/2012	-0.40 / -2.96%	13.40	13.40	13.10	13.10	13.10	1.16	14,200
5/30/2012	0.00 / 0.00%	13.60	13.60	13.30	13.50	13.50	1.19	11,190
5/29/2012	0.00 / 0.00%	13.50	13.60	13.40	13.50	13.50	1.19	16,290
5/28/2012	-0.20 / -1.46%	13.80	13.80	13.50	13.50	13.50	1.19	21,340
5/25/2012	+0.40 / +3.01%	13.80	13.80	13.50	13.70	13.70	1.21	20,630
5/24/2012	0.00 / 0.00%	13.90	13.90	13.00	13.30	13.30	1.18	20,870
5/23/2012	-0.40 / -2.92%	14.10	14.10	13.30	13.30	13.30	1.18	12,530
5/22/2012	-0.30 / -2.14%	14.40	14.40	13.70	13.70	13.70	1.21	10,010
5/21/2012	+0.60 / +4.48%	13.90	14.00	13.50	14.00	14.00	1.24	14,400
5/18/2012	-0.40 / -2.90%	13.40	13.80	13.30	13.40	13.40	1.19	33,570
5/17/2012	-0.10 / -0.72%	13.40	14.00	13.30	13.80	13.80	1.22	31,030
5/16/2012	0.00 / 0.00%	13.90	13.90	13.40	13.90	13.90	1.23	62,790

<<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	2,400	12.85	0.78%
ACE	1,900	35.40	0.00%
ADP	3,000	22.40	-2.18%
BCC	86,000	7.10	0.00%
BDT	10,700	9.30	2.20%
BHC	0	1.10	0.00%
BIG	658,200	6.30	-3.08%
BT6	0	3.40	0.00%
BTD	0	17.90	0.00%