Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2015	-0.90 / -1.80%	50.00	50.00	49.10	49.10	49.30	9.34	8,600
6/25/2015	-0.50 / -0.99%	50.00	50.50	49.60	50.00	49.85	9.51	3,230
6/24/2015	0.00 / 0.00%	50.00	50.50	50.00	50.50	50.25	9.60	236,660
6/23/2015	+0.60 / +1.20%	50.50	50.50	50.50	50.50	50.50	9.60	510
6/22/2015	-1.10 / -2.16%	50.50	50.50	49.00	49.90	49.53	9.49	10,660
6/19/2015	+0.50 / +0.99%	50.50	51.00	50.50	51.00	50.75	9.70	820
6/18/2015	0.00 / 0.00%	50.50	50.50	50.00	50.50	50.38	9.60	930
6/17/2015	-0.50 / -0.98%	50.50	50.50	50.00	50.50	50.19	9.60	10,600
6/16/2015	+0.50 / +0.99%	50.50	51.00	50.00	51.00	50.54	9.70	12,050
6/15/2015	+0.80 / +1.61%	50.00	50.50	50.00	50.50	50.00	9.60	4,000
6/12/2015	+0.20 / +0.40%	49.60	50.00	49.00	49.70	49.62	9.45	12,280
6/11/2015	0.00 / 0.00%	49.50	49.50	48.70	49.50	49.24	9.41	13,890
6/10/2015	-0.10 / -0.20%	49.50	49.50	49.00	49.50	49.24	9.41	1,970
6/9/2015	+0.20 / +0.40%	49.90	49.90	49.00	49.60	49.57	9.43	12,750
6/8/2015	-0.20 / -0.40%	49.50	49.50	48.70	49.40	49.08	9.39	43,620
6/5/2015	-0.10 / -0.20%	49.50	49.60	48.30	49.60	49.15	9.43	3,210
6/4/2015	0.00 / 0.00%	49.70	49.70	49.70	49.70	49.70	9.45	100
6/3/2015	0.00 / 0.00%	49.70	49.80	49.70	49.70	49.74	9.45	26,440
6/2/2015	-0.30 / -0.60%	49.90	50.00	49.00	49.70	49.48	9.45	29,990
6/1/2015	-0.50 / -0.99%	49.90	50.00	49.90	50.00	49.95	9.51	370
5/29/2015	0.00 / 0.00%	50.50	50.50	49.00	50.50	49.59	9.60	8,570
5/28/2015	0.00 / 0.00%	50.00	50.50	48.50	50.50	49.96	9.60	14,370
5/27/2015	-10.00 / -16.53%	51.00	51.50	50.50	50.50	50.67	9.60	13,890
5/26/2015	0.00 / 0.00%	60.50	61.00	60.50	60.50	60.67	9.59	56,450
5/25/2015	+1.00 / +1.68%	59.00	61.00	59.00	60.50	59.90	9.59	63,670
5/22/2015	-0.50 / -0.83%	60.00	60.00	59.50	59.50	59.51	9.43	25,190
5/21/2015	+2.00 / +3.45%	58.00	60.00	58.00	60.00	58.42	9.51	57,460
5/20/2015	+1.50 / +2.65%	57.00	59.00	57.00	58.00	58.67	9.19	14,640
5/19/2015	0.00 / 0.00%	57.00	57.50	56.50	56.50	56.65	8.95	8,050
5/18/2015	-1.50 / -2.59%	58.50	58.50	56.50	56.50	56.81	8.95	13,150

<<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%