Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2013	+1.00 / +3.03%	33.90	34.00	33.00	34.00	34.00	4.87	56,450
9/25/2013	+1.00 / +3.13%	32.00	33.00	32.00	33.00	33.00	4.72	100,110
9/24/2013	0.00 / 0.00%	32.00	33.00	31.80	32.00	32.00	4.58	19,780
9/23/2013	-0.10 / -0.31%	31.80	32.10	31.60	32.00	32.00	4.58	42,020
9/20/2013	+0.20 / +0.63%	32.00	32.10	31.00	32.10	32.10	4.59	27,460
9/19/2013	+1.20 / +3.91%	31.90	32.30	31.40	31.90	31.90	4.56	33,830
9/18/2013	+1.00 / +3.37%	30.00	31.40	29.70	30.70	30.70	4.39	48,310
9/17/2013	+0.20 / +0.68%	29.50	29.90	29.50	29.70	29.70	4.25	8,190
9/16/2013	-0.40 / -1.34%	29.90	29.90	29.40	29.50	29.50	4.22	9,750
9/13/2013	-0.10 / -0.33%	29.90	30.00	29.60	29.90	29.90	4.28	9,920
9/12/2013	+0.50 / +1.69%	29.50	30.00	29.50	30.00	30.00	4.29	4,080
9/11/2013	-0.50 / -1.67%	30.20	30.20	29.50	29.50	29.50	4.22	11,050
9/10/2013	0.00 / 0.00%	29.40	30.10	29.30	30.00	30.00	4.29	15,070
9/9/2013	-0.20 / -0.66%	29.40	30.00	29.30	30.00	30.00	4.29	11,130
9/6/2013	-0.20 / -0.66%	29.70	30.40	29.60	30.20	30.20	4.32	15,590
9/5/2013	+0.90 / +3.05%	29.20	30.40	29.00	30.40	30.40	4.35	16,150
9/4/2013	-0.40 / -1.34%	29.60	29.80	29.50	29.50	29.50	4.22	39,820
9/3/2013	-0.40 / -1.32%	30.90	30.90	29.60	29.90	29.90	4.28	27,330
8/30/2013	-0.50 / -1.62%	30.60	30.80	30.10	30.30	30.30	4.34	15,160
8/29/2013	+0.10 / +0.33%	31.00	31.20	30.00	30.80	30.80	4.41	17,850
8/28/2013	-1.20 / -3.76%	31.80	31.80	29.70	30.70	30.70	4.39	36,200
8/27/2013	+0.90 / +2.90%	31.00	32.00	30.80	31.90	31.90	4.56	66,380
8/26/2013	0.00 / 0.00%	31.00	31.00	29.50	31.00	31.00	4.44	90,690
8/23/2013	-0.50 / -1.59%	31.60	31.80	30.30	31.00	31.00	4.44	32,710
8/22/2013	-1.50 / -4.55%	33.00	33.10	30.70	31.50	31.50	4.51	90,700
8/21/2013	+1.30 / +4.10%	32.00	33.50	31.80	33.00	33.00	4.72	94,000
8/20/2013	+1.60 / +5.32%	30.10	32.20	29.60	31.70	31.70	4.54	74,520
8/19/2013	0.00 / 0.00%	30.10	30.40	29.80	30.10	30.10	4.31	54,560
8/16/2013	-0.70 / -2.27%	30.00	30.90	29.50	30.10	30.10	4.31	55,840
8/15/2013	+1.50 / +5.12%	30.00	31.20	30.00	30.80	30.80	4.41	86,710

<<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	27,700	14.00	0.72%
ACE	3,000	41.70	2.21%
ADP	5,800	26.80	-1.47%
BCC	134,300	9.10	-1.09%
BDT	50,900	8.20	0.00%
BHC	2,100	1.60	0.00%
BIG	40,600	5.30	-1.85%
BT6	0	3.40	0.00%
BTD	400	16.00	-4.19%