Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2019	-1.50 / -2.13%	70.90	70.90	69.00	69.00	69.81	38.80	135,820
7/1/2019	+2.70 / +3.98%	68.00	70.50	68.00	70.50	69.83	39.64	435,840
6/28/2019	+0.20 / +0.30%	68.00	68.00	67.40	67.80	67.71	38.12	67,510
6/27/2019	+0.50 / +0.75%	67.40	68.10	67.10	67.60	67.72	38.01	246,080
6/26/2019	+0.60 / +0.90%	66.50	68.00	66.50	67.10	67.20	37.73	117,260
6/25/2019	-1.00 / -1.48%	67.40	67.40	66.40	66.50	66.76	37.39	178,500
6/24/2019	-0.30 / -0.44%	68.50	68.60	67.50	67.50	67.92	37.96	74,570
6/21/2019	-0.40 / -0.59%	68.20	68.70	67.80	67.80	68.22	38.12	56,540
6/20/2019	-0.40 / -0.58%	68.10	69.30	68.00	68.20	68.49	38.35	141,140
6/19/2019	+0.30 / +0.44%	68.50	69.50	68.10	68.60	68.59	38.57	107,050
6/18/2019	+0.90 / +1.34%	67.40	68.30	67.00	68.30	67.55	38.41	129,320
6/17/2019	-0.60 / -0.88%	68.00	68.50	67.00	67.40	67.47	37.90	89,960
6/14/2019	0.00 / 0.00%	68.00	69.20	67.60	68.00	68.08	38.24	82,480
6/13/2019	+0.40 / +0.59%	67.10	69.50	67.10	68.00	68.52	38.24	199,150
6/12/2019	-1.00 / -1.46%	68.60	69.00	67.60	67.60	68.06	38.01	150,190
6/11/2019	+2.00 / +3.00%	67.00	69.40	67.00	68.60	68.42	38.57	375,100
6/10/2019	+2.30 / +3.58%	64.70	66.80	64.30	66.60	66.13	37.45	343,590
6/7/2019	+0.60 / +0.94%	63.70	64.30	63.70	64.30	64.01	36.16	42,180
6/6/2019	+0.10 / +0.16%	63.90	64.40	63.60	63.70	63.95	35.82	83,780
6/5/2019	+0.10 / +0.16%	64.00	64.10	63.60	63.60	63.84	35.76	31,640
6/4/2019	+0.50 / +0.79%	63.00	64.00	62.80	63.50	63.38	35.71	66,240
6/3/2019	-1.40 / -2.17%	64.20	64.40	62.90	63.00	63.30	35.43	233,080
5/31/2019	-1.20 / -1.83%	65.00	65.10	64.40	64.40	64.84	36.21	159,130
5/30/2019	-0.10 / -0.15%	65.90	66.00	64.80	65.60	65.51	36.89	56,720
5/29/2019	-0.90 / -1.35%	66.70	66.70	65.60	65.70	66.15	36.94	102,030
5/28/2019	+0.80 / +1.22%	66.20	67.00	65.50	66.60	66.22	37.45	109,480
5/27/2019	-0.40 / -0.60%	66.20	66.20	65.10	65.80	65.64	37.00	89,580
5/24/2019	+1.10 / +1.69%	65.20	66.80	65.20	66.20	66.28	37.22	366,950
5/23/2019	+1.40 / +2.20%	63.90	65.10	63.90	65.10	64.64	36.61	285,980
5/22/2019	-0.60 / -0.93%	64.40	64.50	63.70	63.70	64.04	35.82	69,540

<<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	300	13.60	-0.37%
ACE	100	39.90	0.00%
ADP	0	22.70	0.00%
BCC	6,900	7.80	1.30%
BDT	20,000	9.00	0.00%
BHC	0	1.40	0.00%
BIG	120,100	5.40	-6.90%
BT6	0	3.40	0.00%
BTD	0	17.50	0.00%