Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
5/15/2015	-1.00 / -1.69%	58.00	58.00	58.00	58.00	58.00	9.19	3,400
5/14/2015	+0.50 / +0.85%	59.00	59.00	58.50	59.00	58.88	9.35	5,270
5/13/2015	-0.50 / -0.85%	59.00	59.00	58.50	58.50	58.57	9.27	5,600
5/12/2015	-0.50 / -0.84%	59.50	59.50	58.00	59.00	58.14	9.35	14,930
5/11/2015	+1.00 / +1.71%	58.50	59.50	58.50	59.50	58.51	9.43	35,380
5/8/2015	-1.00 / -1.68%	59.00	59.00	58.50	58.50	58.50	9.27	11,760
5/7/2015	+1.00 / +1.71%	58.50	59.50	58.00	59.50	58.48	9.43	45,300
5/6/2015	-1.00 / -1.68%	59.00	59.00	58.50	58.50	58.75	9.27	3,100
5/5/2015	+0.50 / +0.85%	59.00	59.50	58.00	59.50	58.54	9.43	45,490
5/4/2015	-1.50 / -2.48%	60.50	60.50	58.50	59.00	58.82	9.35	15,200
4/27/2015	+2.00 / +3.42%	59.00	60.50	58.00	60.50	59.23	9.59	5,960
4/24/2015	-1.00 / -1.68%	59.00	59.50	58.50	58.50	59.00	9.27	5,220
4/23/2015	0.00 / 0.00%	59.00	59.50	58.50	59.50	59.18	9.43	94,950
4/22/2015	-0.50 / -0.83%	60.00	60.00	59.00	59.50	59.51	9.43	33,590
4/21/2015	0.00 / 0.00%	60.00	60.50	60.00	60.00	60.22	9.51	28,030
4/20/2015	0.00 / 0.00%	61.00	61.00	60.00	60.00	60.02	9.51	52,130
4/17/2015	-0.50 / -0.83%	59.50	60.50	59.50	60.00	60.10	9.51	23,210

<<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%