Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2014	+0.40 / +0.81%	49.10	49.50	49.00	49.50	49.50	7.84	9,200
8/26/2014	-0.20 / -0.41%	49.60	49.60	49.00	49.10	49.10	7.78	3,930
8/25/2014	0.00 / 0.00%	49.30	49.70	48.50	49.30	49.30	7.81	11,700
8/22/2014	+0.30 / +0.61%	48.30	49.30	48.30	49.30	49.30	7.81	5,000
8/21/2014	-0.40 / -0.81%	49.40	49.80	49.00	49.00	49.00	7.77	12,900
8/20/2014	-0.10 / -0.20%	49.50	49.60	49.00	49.40	49.40	7.83	4,210
8/19/2014	0.00 / 0.00%	49.50	49.50	49.00	49.50	49.50	7.84	7,450
8/18/2014	-0.30 / -0.60%	49.80	50.00	49.00	49.50	49.50	7.84	7,280
8/15/2014	+0.70 / +1.43%	49.30	50.00	49.30	49.80	49.80	7.89	1,500
8/14/2014	-0.90 / -1.80%	50.00	50.00	49.00	49.10	49.10	7.78	3,230
8/13/2014	-0.50 / -0.99%	50.00	52.00	49.50	50.00	50.00	7.92	29,320
8/12/2014	-0.50 / -0.98%	50.00	50.50	49.50	50.50	50.50	8.00	1,440
8/11/2014	+1.00 / +2.00%	50.00	51.00	49.50	51.00	51.00	8.08	7,580
8/8/2014	-2.00 / -3.85%	52.00	52.00	49.50	50.00	50.00	7.92	13,900
8/7/2014	+2.00 / +4.00%	50.00	53.50	50.00	52.00	52.00	8.24	8,310
8/6/2014	+3.00 / +6.38%	46.80	50.00	46.70	50.00	50.00	7.92	33,310
8/5/2014	-1.00 / -2.08%	47.30	47.30	47.00	47.00	47.00	7.45	1,510
8/4/2014	+1.20 / +2.56%	50.00	50.00	48.00	48.00	48.00	7.61	30
8/1/2014	+1.30 / +2.86%	46.90	46.90	46.80	46.80	46.80	7.42	1,150
7/31/2014	-1.50 / -3.19%	46.90	47.00	45.50	45.50	45.50	7.21	9,330
7/30/2014	+0.10 / +0.21%	46.00	47.30	46.00	47.00	47.00	7.45	1,260
7/29/2014	0.00 / 0.00%	46.00	47.00	46.00	46.90	46.90	7.43	5,830
7/28/2014	-0.10 / -0.21%	44.10	47.00	44.10	46.90	46.90	7.43	120
7/25/2014	-0.20 / -0.42%	47.00	47.30	47.00	47.00	47.00	7.45	8,240
7/24/2014	+0.10 / +0.21%	47.00	47.40	47.00	47.20	47.20	7.48	3,380
7/23/2014	+0.10 / +0.21%	47.50	47.50	47.00	47.10	47.10	7.46	10,890
7/22/2014	-0.90 / -1.88%	47.00	47.00	46.30	47.00	47.00	7.45	1,050
7/21/2014	+1.60 / +3.46%	46.00	48.00	46.00	47.90	47.90	7.59	27,410
7/18/2014	+3.00 / +6.93%	44.10	46.30	44.10	46.30	46.30	7.34	10,130
7/17/2014	+1.30 / +3.10%	43.00	43.30	43.00	43.30	43.30	6.86	2,420

<<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	20,300	13.80	0.00%
ACE	22,800	36.20	-0.28%
ADP	2,800	29.40	0.00%
BCC	87,900	7.60	1.33%
BDT	10,000	7.10	0.00%
BHC	0	1.90	0.00%
BIG	98,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%