Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/6/2017	+0.30 / +0.27%	113.00	113.00	110.50	110.70	111.16	35.80	63,360
7/5/2017	0.00 / 0.00%	110.30	112.00	110.30	110.40	110.59	35.70	69,940
7/4/2017	+0.40 / +0.36%	109.20	110.90	109.20	110.40	109.93	35.70	19,840
7/3/2017	-1.50 / -1.35%	113.00	113.00	109.50	110.00	110.29	35.57	16,040
6/30/2017	0.00 / 0.00%	111.50	112.00	111.00	111.50	111.67	36.05	5,740
6/29/2017	+1.50 / +1.36%	112.60	112.60	111.50	111.50	112.09	36.05	26,560
6/28/2017	+0.50 / +0.46%	109.50	111.00	109.50	110.00	109.90	35.57	34,550
6/27/2017	-2.50 / -2.23%	113.00	113.00	109.00	109.50	110.04	35.41	39,540
6/26/2017	-0.60 / -0.53%	113.00	113.90	112.00	112.00	112.83	36.22	21,430
6/23/2017	+1.10 / +0.99%	111.50	113.50	111.50	112.60	112.72	36.41	35,060
6/22/2017	-2.00 / -1.76%	114.00	114.00	111.50	111.50	112.99	36.05	22,020
6/21/2017	+0.50 / +0.44%	114.00	114.00	113.00	113.50	113.20	36.70	45,320
6/20/2017	+0.50 / +0.44%	114.80	114.80	112.50	113.00	113.06	36.54	26,790
6/19/2017	+3.50 / +3.21%	112.80	112.80	109.60	112.50	111.92	36.38	45,730
6/16/2017	-1.50 / -1.36%	109.00	110.00	108.10	109.00	109.13	35.25	42,150
6/15/2017	+2.00 / +1.84%	108.30	111.50	108.30	110.50	110.12	35.73	24,410
6/14/2017	0.00 / 0.00%	110.50	110.50	108.00	108.50	108.55	35.08	24,440
6/13/2017	+0.90 / +0.84%	107.30	109.50	107.30	108.50	108.81	35.08	10,100
6/12/2017	-1.40 / -1.28%	109.00	109.50	107.50	107.60	108.11	34.79	15,540
6/9/2017	0.00 / 0.00%	109.00	110.90	108.50	109.00	108.96	35.25	9,260
6/8/2017	-0.90 / -0.82%	111.00	111.70	109.00	109.00	109.60	35.25	17,710
6/7/2017	+1.80 / +1.67%	108.00	109.90	106.60	109.90	107.57	35.54	32,490
6/6/2017	-2.00 / -1.82%	108.20	111.40	108.10	108.10	109.00	34.96	45,870
6/5/2017	-24.90 / -18.44%	113.00	113.50	106.50	110.10	112.03	35.60	71,600
6/2/2017	+1.00 / +0.75%	135.50	135.50	134.00	135.00	134.56	36.11	30,790
6/1/2017	-0.50 / -0.37%	135.50	136.00	133.70	134.00	134.45	35.84	48,830
5/31/2017	-0.50 / -0.37%	135.50	136.00	134.00	134.50	134.98	35.98	35,650
5/30/2017	-2.60 / -1.89%	137.70	137.70	134.50	135.00	135.57	36.11	38,540
5/29/2017	+1.60 / +1.18%	136.00	138.00	136.00	137.60	137.49	36.80	27,130
5/26/2017	+0.90 / +0.67%	135.00	136.50	135.00	136.00	135.47	36.38	18,410

<<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%