Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2015	+0.30 / +0.63%	49.50	49.50	48.00	48.30	48.15	8.80	7,020
8/24/2015	-0.30 / -0.62%	49.70	49.70	45.00	48.00	46.91	8.74	8,740
8/21/2015	-1.60 / -3.21%	49.00	50.00	48.30	48.30	48.46	8.80	7,120
8/20/2015	-0.10 / -0.20%	50.00	50.00	49.10	49.90	50.00	9.09	360
8/19/2015	0.00 / 0.00%	49.50	50.00	49.50	50.00	49.75	9.11	2,010
8/18/2015	-0.50 / -0.99%	50.00	50.00	49.30	50.00	49.64	9.11	2,800
8/17/2015	+0.50 / +1.00%	50.00	51.00	49.00	50.50	49.03	9.20	3,500
8/14/2015	+0.10 / +0.20%	50.50	50.50	49.70	50.00	49.88	9.11	20,550
8/13/2015	-0.10 / -0.20%	50.00	50.00	49.00	49.90	49.27	9.09	42,280
8/12/2015	-1.00 / -1.96%	50.50	51.00	50.00	50.00	50.51	9.11	3,940
8/11/2015	0.00 / 0.00%	51.00	51.00	50.00	51.00	50.97	9.29	14,440
8/10/2015	+1.00 / +2.00%	50.00	51.00	50.00	51.00	50.50	9.29	17,130
8/7/2015	-1.00 / -1.96%	50.50	50.50	50.00	50.00	50.29	9.11	3,500
8/6/2015	0.00 / 0.00%	50.50	51.00	50.50	51.00	50.55	9.29	3,620
8/5/2015	0.00 / 0.00%	51.00	51.00	50.50	51.00	50.56	9.29	8,920
8/4/2015	+0.50 / +0.99%	50.50	51.00	50.00	51.00	50.58	9.29	1,720
8/3/2015	+0.50 / +1.00%	49.80	50.50	49.80	50.50	50.06	9.20	40,150
7/31/2015	0.00 / 0.00%	51.00	51.00	50.00	50.00	50.00	9.11	10,320
7/30/2015	0.00 / 0.00%	50.00	50.50	49.20	50.00	49.95	9.11	19,620
7/29/2015	-1.50 / -2.91%	51.00	51.50	50.00	50.00	50.36	9.11	15,290
7/28/2015	-0.50 / -0.96%	51.50	52.00	51.00	51.50	51.36	9.38	15,790
7/27/2015	+0.50 / +0.97%	52.00	52.50	51.50	52.00	51.74	9.47	25,570
7/24/2015	0.00 / 0.00%	51.00	52.00	50.00	51.50	51.76	9.38	26,950
7/23/2015	0.00 / 0.00%	52.00	53.00	51.00	51.50	51.41	9.38	5,660
7/22/2015	0.00 / 0.00%	51.50	53.00	51.50	51.50	51.93	9.38	104,360
7/21/2015	+2.10 / +4.25%	50.00	52.50	50.00	51.50	51.26	9.38	84,880
7/20/2015	+0.40 / +0.82%	49.00	49.40	49.00	49.40	49.20	9.00	9,700
7/17/2015	-0.40 / -0.81%	49.40	49.40	48.80	49.00	49.12	8.93	38,840
7/16/2015	-0.40 / -0.80%	49.00	49.40	49.00	49.40	49.06	9.00	19,630
7/15/2015	+0.80 / +1.63%	48.70	49.90	48.60	49.80	48.77	9.07	13,780

<<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%