Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/18/2015	+0.10 / +0.20%	49.80	49.90	49.60	49.90	49.63	9.09	33,670
9/17/2015	+0.20 / +0.40%	49.50	49.80	49.50	49.80	49.65	9.07	8,610
9/16/2015	-0.20 / -0.40%	49.30	49.60	49.30	49.60	49.32	9.03	730
9/15/2015	+0.20 / +0.40%	49.60	49.80	49.60	49.80	49.64	9.07	8,400
9/14/2015	-0.30 / -0.60%	49.60	49.60	49.60	49.60	49.60	9.03	1,610
9/11/2015	+0.60 / +1.22%	49.50	50.00	49.00	49.90	49.64	9.09	29,150
9/10/2015	-0.50 / -1.00%	49.00	50.00	49.00	49.30	49.67	8.98	1,510
9/9/2015	+0.30 / +0.61%	49.00	49.80	48.60	49.80	48.90	9.07	20,040
9/8/2015	+0.30 / +0.61%	48.50	49.50	48.50	49.50	49.00	9.02	27,120
9/7/2015	-0.30 / -0.61%	48.60	49.50	48.00	49.20	48.28	8.96	1,740
9/4/2015	+0.10 / +0.20%	49.90	49.90	49.50	49.50	49.70	9.02	20
9/3/2015	-0.10 / -0.20%	49.00	49.40	48.60	49.40	49.00	9.00	6,510
9/1/2015	0.00 / 0.00%	49.00	50.00	49.00	49.50	49.01	9.02	42,260
8/31/2015	-1.00 / -1.98%	49.20	50.00	49.10	49.50	49.55	9.02	2,240
8/28/2015	+0.50 / +1.00%	50.00	50.50	49.90	50.50	50.03	9.20	14,990
8/27/2015	+1.50 / +3.09%	49.50	50.00	49.00	50.00	49.18	9.11	6,100
8/26/2015	+0.20 / +0.41%	49.40	49.40	48.50	48.50	48.96	8.83	8,640
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

<<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	1,900	13.50	-1.10%
ACE	400	40.80	2.26%
ADP	1,800	22.50	-0.88%
BCC	57,100	7.90	2.60%
BDT	22,300	9.00	0.00%
BHC	0	1.40	0.00%
BIG	203,200	5.60	-3.45%
BT6	0	3.40	0.00%
BTD	0	17.50	0.00%