Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2018	-1.60 / -2.64%	60.60	62.00	58.80	59.00	59.87	31.51	26,390
7/31/2018	-1.40 / -2.26%	63.00	63.00	58.60	60.60	61.00	32.36	33,490
7/30/2018	+0.20 / +0.32%	62.50	62.50	61.60	62.00	61.81	33.11	32,600
7/27/2018	-0.30 / -0.48%	61.50	62.60	61.50	61.80	61.91	33.00	28,120
7/26/2018	-0.70 / -1.11%	61.10	63.00	61.10	62.10	62.19	33.16	29,170
7/25/2018	+0.10 / +0.16%	62.70	63.40	62.70	62.80	62.87	33.54	62,260
7/24/2018	-0.60 / -0.95%	63.00	63.10	61.00	62.70	62.18	33.48	30,990
7/23/2018	-0.70 / -1.09%	65.00	65.50	63.20	63.30	63.58	33.80	84,030
7/20/2018	-2.70 / -4.05%	62.20	66.00	62.20	64.00	63.64	34.18	163,670
7/19/2018	+3.40 / +5.37%	67.70	67.70	66.00	66.70	66.96	35.62	102,290
7/18/2018	+3.90 / +6.57%	61.90	63.30	60.00	63.30	62.73	33.80	38,370
7/17/2018	+3.80 / +6.83%	56.60	59.40	55.60	59.40	58.71	31.72	88,260
7/16/2018	+0.20 / +0.36%	55.40	55.60	55.20	55.60	55.43	29.69	29,390
7/13/2018	0.00 / 0.00%	55.40	55.50	55.30	55.40	55.38	29.58	37,540
7/12/2018	+0.50 / +0.91%	54.50	55.50	54.50	55.40	55.25	29.58	31,620
7/11/2018	-0.50 / -0.90%	54.30	55.30	54.30	54.90	54.74	29.32	72,400
7/10/2018	0.00 / 0.00%	55.40	55.50	54.80	55.40	55.24	29.58	16,890
7/9/2018	+0.50 / +0.91%	54.90	55.50	54.30	55.40	54.98	29.58	187,290
7/6/2018	+0.10 / +0.18%	54.80	55.20	54.00	54.90	54.55	29.32	140,850
7/5/2018	-0.20 / -0.36%	55.00	55.70	54.50	54.80	55.01	29.26	134,220
7/4/2018	-0.90 / -1.61%	55.00	55.80	54.10	55.00	54.41	29.37	72,510
7/3/2018	0.00 / 0.00%	55.50	56.00	54.10	55.90	55.33	29.85	49,590
7/2/2018	-0.10 / -0.18%	56.00	56.00	53.50	55.90	54.67	29.85	104,130
6/29/2018	+0.10 / +0.18%	55.50	57.00	53.00	56.00	54.78	29.90	40,360
6/28/2018	-2.10 / -3.62%	59.00	59.00	54.00	55.90	55.02	29.85	165,220
6/27/2018	-32.00 / -35.56%	59.40	61.90	58.00	58.00	59.30	30.97	44,470
6/26/2018	-2.50 / -2.70%	93.50	93.50	90.00	90.00	90.95	31.68	80,650
6/25/2018	+2.50 / +2.78%	91.10	93.00	90.00	92.50	91.25	32.56	171,720
6/22/2018	0.00 / 0.00%	90.00	90.50	89.40	90.00	89.86	31.68	36,570
6/21/2018	-2.00 / -2.17%	92.10	93.00	89.10	90.00	90.84	31.68	59,960

<<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%