Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/10/2015	-0.40 / -0.82%	48.60	48.60	48.20	48.30	48.34	8.80	5,070
7/9/2015	-0.60 / -1.22%	49.00	49.00	48.00	48.70	48.29	8.87	24,560
7/8/2015	+0.10 / +0.20%	49.10	49.70	48.50	49.30	48.81	8.98	3,360
7/7/2015	+0.10 / +0.20%	49.40	49.40	49.20	49.20	49.36	8.96	2,350
7/6/2015	-0.70 / -1.41%	49.80	50.50	49.10	49.10	49.75	8.94	3,430
7/3/2015	0.00 / 0.00%	50.00	50.00	49.50	49.80	50.00	9.07	1,580
7/2/2015	+0.90 / +1.84%	48.60	49.80	48.50	49.80	49.22	9.07	1,280
7/1/2015	-1.00 / -2.00%	48.30	49.00	48.30	48.90	48.51	8.91	11,420
6/30/2015	+0.20 / +0.40%	49.10	50.00	48.00	49.90	48.49	9.09	25,780
6/29/2015	+0.60 / +1.22%	49.50	49.70	49.50	49.70	49.60	9.05	510
6/26/2015	-0.90 / -1.80%	50.00	50.00	49.10	49.10	49.30	8.94	8,600
6/25/2015	-0.50 / -0.99%	50.00	50.50	49.60	50.00	49.85	9.11	3,230
6/24/2015	0.00 / 0.00%	50.00	50.50	50.00	50.50	50.25	9.20	236,660
6/23/2015	+0.60 / +1.20%	50.50	50.50	50.50	50.50	50.50	9.20	510
6/22/2015	-1.10 / -2.16%	50.50	50.50	49.00	49.90	49.53	9.09	10,660
6/19/2015	+0.50 / +0.99%	50.50	51.00	50.50	51.00	50.75	9.29	820
6/18/2015	0.00 / 0.00%	50.50	50.50	50.00	50.50	50.38	9.20	930
6/17/2015	-0.50 / -0.98%	50.50	50.50	50.00	50.50	50.19	9.20	10,600
6/16/2015	+0.50 / +0.99%	50.50	51.00	50.00	51.00	50.54	9.29	12,050
6/15/2015	+0.80 / +1.61%	50.00	50.50	50.00	50.50	50.00	9.20	4,000
6/12/2015	+0.20 / +0.40%	49.60	50.00	49.00	49.70	49.62	9.05	12,280
6/11/2015	0.00 / 0.00%	49.50	49.50	48.70	49.50	49.24	9.02	13,890
6/10/2015	-0.10 / -0.20%	49.50	49.50	49.00	49.50	49.24	9.02	1,970
6/9/2015	+0.20 / +0.40%	49.90	49.90	49.00	49.60	49.57	9.03	12,750
6/8/2015	-0.20 / -0.40%	49.50	49.50	48.70	49.40	49.08	9.00	43,620
6/5/2015	-0.10 / -0.20%	49.50	49.60	48.30	49.60	49.15	9.03	3,210
6/4/2015	0.00 / 0.00%	49.70	49.70	49.70	49.70	49.70	9.05	100
6/3/2015	0.00 / 0.00%	49.70	49.80	49.70	49.70	49.74	9.05	26,440
6/2/2015	-0.30 / -0.60%	49.90	50.00	49.00	49.70	49.48	9.05	29,990
6/1/2015	-0.50 / -0.99%	49.90	50.00	49.90	50.00	49.95	9.11	370

<<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	5,500	13.35	-0.37%
ACE	100	42.00	2.19%
ADP	43,600	22.35	-1.54%
BCC	165,100	7.80	-1.27%
BDT	14,900	9.00	0.00%
BHC	900	1.30	-7.14%
BIG	614,200	6.00	3.45%
BT6	0	3.40	0.00%
BTD	700	17.50	1.16%