Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2017	-0.50 / -0.37%	134.90	135.00	133.50	133.50	134.33	43.17	79,370
9/7/2017	+3.00 / +2.29%	130.50	135.00	130.50	134.00	133.41	43.33	162,140
9/6/2017	+2.10 / +1.63%	128.00	132.00	128.00	131.00	129.94	42.36	89,640
9/5/2017	-1.10 / -0.85%	128.50	129.90	128.50	128.90	129.09	41.68	42,620
9/1/2017	+0.20 / +0.15%	129.00	130.50	128.20	130.00	129.74	42.04	35,230
8/31/2017	-0.90 / -0.69%	130.70	131.00	128.00	129.80	129.84	41.97	90,850
8/30/2017	+1.60 / +1.24%	129.60	130.70	128.00	130.70	129.55	42.26	58,950
8/29/2017	+1.90 / +1.49%	127.20	130.00	127.00	129.10	128.65	41.75	70,470
8/28/2017	+0.20 / +0.16%	127.00	130.00	126.80	127.20	127.35	41.13	92,800
8/25/2017	-2.80 / -2.16%	130.90	130.90	127.00	127.00	127.76	41.07	127,940
8/24/2017	-1.10 / -0.84%	130.90	131.50	129.00	129.80	130.11	41.97	73,180
8/23/2017	+1.90 / +1.47%	129.00	131.00	127.50	130.90	129.18	42.33	147,540
8/22/2017	-2.00 / -1.53%	130.70	132.00	129.00	129.00	130.54	41.71	134,880
8/21/2017	-2.50 / -1.87%	132.50	133.10	131.00	131.00	132.33	42.36	139,690
8/18/2017	-2.00 / -1.48%	135.00	135.00	133.10	133.50	133.95	43.17	67,770
8/17/2017	-0.50 / -0.37%	136.00	136.10	135.00	135.50	135.49	43.82	70,890
8/16/2017	0.00 / 0.00%	136.60	138.50	135.00	136.00	137.24	43.98	140,830
8/15/2017	+5.10 / +3.90%	132.00	138.00	131.00	136.00	135.41	43.98	288,220
8/14/2017	+1.80 / +1.39%	130.00	132.00	129.50	130.90	130.70	42.33	57,200
8/11/2017	-0.90 / -0.69%	128.50	131.00	128.50	129.10	129.83	41.75	59,800
8/10/2017	+0.10 / +0.08%	129.90	130.00	128.10	130.00	129.71	42.04	141,450
8/9/2017	-1.10 / -0.84%	131.00	131.00	128.30	129.90	129.31	42.00	132,670
8/8/2017	+1.00 / +0.77%	130.50	134.50	129.00	131.00	130.84	42.36	258,590
8/7/2017	-3.00 / -2.26%	133.00	134.00	130.00	130.00	131.61	42.04	131,030
8/4/2017	+1.50 / +1.14%	133.90	134.50	133.00	133.00	133.75	43.01	74,390
8/3/2017	+1.80 / +1.39%	129.50	132.50	129.50	131.50	131.42	42.52	211,040
8/2/2017	-0.30 / -0.23%	130.00	130.90	127.90	129.70	129.60	41.94	110,240
8/1/2017	-0.90 / -0.69%	128.00	131.50	128.00	130.00	130.47	42.04	143,820
7/31/2017	+4.90 / +3.89%	126.00	130.90	125.00	130.90	129.51	42.33	264,640
7/28/2017	+5.70 / +4.74%	120.30	128.00	119.20	126.00	124.44	40.74	459,370

<<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	162,600	13.80	0.36%
ACE	0	36.30	0.00%
ADP	1,900	29.40	0.17%
BCC	67,300	7.50	1.35%
BDT	9,300	7.10	0.00%
BHC	1,300	1.90	0.00%
BIG	53,600	6.50	0.00%
BT6	0	3.40	0.00%
BTD	0	19.00	0.00%