Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2014	+3.50 / +6.67%	54.00	56.00	53.50	56.00	56.00	8.50	34,270
9/9/2014	+2.50 / +5.00%	50.50	53.50	50.00	52.50	52.50	7.97	105,540
9/8/2014	0.00 / 0.00%	49.50	50.00	49.50	50.00	50.00	7.59	5,600
9/5/2014	+0.80 / +1.63%	50.50	50.50	49.20	50.00	50.00	7.59	5,220
9/4/2014	-0.10 / -0.20%	49.20	49.90	49.00	49.20	49.20	7.47	5,780
9/3/2014	0.00 / 0.00%	49.30	50.00	49.20	49.30	49.30	7.48	3,240
8/29/2014	-0.10 / -0.20%	49.00	49.30	48.80	49.30	49.30	7.48	1,910
8/28/2014	-0.10 / -0.20%	49.50	49.50	49.00	49.40	49.40	7.50	9,140
8/27/2014	+0.40 / +0.81%	49.10	49.50	49.00	49.50	49.50	7.51	9,200
8/26/2014	-0.20 / -0.41%	49.60	49.60	49.00	49.10	49.10	7.45	3,930
8/25/2014	0.00 / 0.00%	49.30	49.70	48.50	49.30	49.30	7.48	11,700
8/22/2014	+0.30 / +0.61%	48.30	49.30	48.30	49.30	49.30	7.48	5,000
8/21/2014	-0.40 / -0.81%	49.40	49.80	49.00	49.00	49.00	7.44	12,900
8/20/2014	-0.10 / -0.20%	49.50	49.60	49.00	49.40	49.40	7.50	4,210
8/19/2014	0.00 / 0.00%	49.50	49.50	49.00	49.50	49.50	7.51	7,450
8/18/2014	-0.30 / -0.60%	49.80	50.00	49.00	49.50	49.50	7.51	7,280
8/15/2014	+0.70 / +1.43%	49.30	50.00	49.30	49.80	49.80	7.56	1,500
8/14/2014	-0.90 / -1.80%	50.00	50.00	49.00	49.10	49.10	7.45	3,230
8/13/2014	-0.50 / -0.99%	50.00	52.00	49.50	50.00	50.00	7.59	29,320
8/12/2014	-0.50 / -0.98%	50.00	50.50	49.50	50.50	50.50	7.67	1,440
8/11/2014	+1.00 / +2.00%	50.00	51.00	49.50	51.00	51.00	7.74	7,580
8/8/2014	-2.00 / -3.85%	52.00	52.00	49.50	50.00	50.00	7.59	13,900
8/7/2014	+2.00 / +4.00%	50.00	53.50	50.00	52.00	52.00	7.89	8,310
8/6/2014	+3.00 / +6.38%	46.80	50.00	46.70	50.00	50.00	7.59	33,310
8/5/2014	-1.00 / -2.08%	47.30	47.30	47.00	47.00	47.00	7.13	1,510
8/4/2014	+1.20 / +2.56%	50.00	50.00	48.00	48.00	48.00	7.29	30
8/1/2014	+1.30 / +2.86%	46.90	46.90	46.80	46.80	46.80	7.10	1,150
7/31/2014	-1.50 / -3.19%	46.90	47.00	45.50	45.50	45.50	6.91	9,330
7/30/2014	+0.10 / +0.21%	46.00	47.30	46.00	47.00	47.00	7.13	1,260
7/29/2014	0.00 / 0.00%	46.00	47.00	46.00	46.90	46.90	7.12	5,830

<<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	8,300	13.90	-0.71%
ACE	10,700	45.00	2.04%
ADP	18,600	27.30	0.00%
BCC	388,800	9.40	0.00%
BDT	51,000	8.30	1.22%
BHC	0	1.60	0.00%
BIG	73,100	5.40	1.89%
BT6	0	3.40	0.00%
BTD	800	16.70	1.21%