Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2018	+1.50 / +2.29%	64.20	67.00	64.00	67.00	65.30	35.78	106,250
10/11/2018	-2.80 / -4.10%	66.20	67.50	64.00	65.50	65.46	34.98	359,410
10/10/2018	+0.30 / +0.44%	68.40	69.40	67.70	68.30	68.37	36.47	306,140
10/9/2018	+0.60 / +0.89%	67.00	68.50	66.30	68.00	67.09	36.31	209,120
10/8/2018	-0.50 / -0.74%	67.90	68.00	66.00	67.40	67.25	35.99	175,240
10/5/2018	+3.90 / +6.09%	64.80	67.90	64.00	67.90	66.00	36.26	569,090
10/4/2018	+1.80 / +2.89%	61.80	65.50	61.00	64.00	64.49	34.18	450,410
10/3/2018	-0.30 / -0.48%	63.00	63.50	62.20	62.20	62.53	33.22	64,210
10/2/2018	-0.40 / -0.64%	63.00	63.30	62.10	62.50	62.77	33.38	158,710
10/1/2018	-0.50 / -0.79%	63.90	63.90	62.30	62.90	63.04	33.59	118,190
9/28/2018	+0.40 / +0.63%	64.00	64.00	63.00	63.40	63.38	33.86	98,190
9/27/2018	-0.50 / -0.79%	64.00	64.00	63.00	63.00	63.21	33.64	177,530
9/26/2018	+1.50 / +2.42%	62.00	64.60	61.90	63.50	63.55	33.91	525,610
9/25/2018	+1.20 / +1.97%	60.60	62.40	60.50	62.00	61.20	33.11	131,920
9/24/2018	-0.60 / -0.98%	61.50	62.50	60.70	60.80	61.27	32.47	128,160
9/21/2018	-1.00 / -1.60%	63.00	64.00	61.20	61.40	62.64	32.79	420,360
9/20/2018	+3.50 / +5.94%	60.00	63.00	60.00	62.40	61.70	33.32	426,570
9/19/2018	+1.50 / +2.61%	57.40	59.70	57.40	58.90	58.81	31.45	155,950
9/18/2018	-0.10 / -0.17%	57.40	57.50	57.00	57.40	57.24	30.65	33,420
9/17/2018	0.00 / 0.00%	57.50	57.50	56.50	57.50	56.97	30.71	66,280
9/14/2018	0.00 / 0.00%	57.80	57.80	57.00	57.50	57.30	30.71	4,590
9/13/2018	+0.50 / +0.88%	56.20	57.50	56.20	57.50	57.10	30.71	26,970
9/12/2018	+0.30 / +0.53%	56.50	57.70	56.50	57.00	56.64	30.44	15,820
9/11/2018	+1.70 / +3.09%	55.00	57.00	55.00	56.70	56.17	30.28	41,930
9/10/2018	-2.70 / -4.68%	57.70	57.70	55.00	55.00	55.47	29.37	33,890
9/7/2018	-0.20 / -0.35%	56.40	57.80	56.40	57.70	56.88	30.81	13,800
9/6/2018	-0.40 / -0.69%	59.50	59.50	55.60	57.90	57.02	30.92	49,580
9/5/2018	+0.30 / +0.52%	58.00	59.80	57.60	58.30	58.82	31.13	25,010
9/4/2018	-1.60 / -2.68%	59.40	59.40	58.00	58.00	58.74	30.97	58,140
8/31/2018	-0.90 / -1.49%	60.50	61.00	59.40	59.60	59.97	31.83	26,980

<<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	15,300	14.15	-1.05%
ACE	1,700	41.60	0.73%
ADP	3,100	29.00	0.00%
BCC	262,600	8.00	-1.23%
BDT	47,100	7.50	1.35%
BHC	0	1.80	0.00%
BIG	100,400	5.50	-1.79%
BT6	0	3.40	0.00%
BTD	0	18.00	0.00%