Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2015	0.00 / 0.00%	58.50	59.00	58.00	58.50	58.16	10.96	41,280
10/12/2015	+1.50 / +2.63%	57.50	59.00	57.50	58.50	58.38	10.96	106,960
10/9/2015	+0.50 / +0.88%	57.50	58.00	56.50	57.00	57.31	10.68	61,610
10/8/2015	+0.50 / +0.89%	57.00	57.00	55.50	56.50	56.05	10.58	27,600
10/7/2015	-0.50 / -0.88%	56.50	57.00	55.50	56.00	56.09	10.49	35,250
10/6/2015	-1.00 / -1.74%	57.50	58.50	56.50	56.50	57.53	10.58	118,600
10/5/2015	+0.50 / +0.88%	57.50	57.50	56.50	57.50	56.99	10.77	59,760
10/2/2015	+2.50 / +4.59%	54.50	58.00	53.50	57.00	56.04	10.68	137,550
10/1/2015	-0.50 / -0.91%	54.50	54.50	53.50	54.50	53.88	10.21	66,700
9/30/2015	0.00 / 0.00%	55.00	55.00	54.50	55.00	54.68	10.30	72,940
9/29/2015	+1.00 / +1.85%	54.00	56.00	53.50	55.00	54.50	10.30	85,600
9/28/2015	+2.50 / +4.85%	51.50	55.00	51.50	54.00	53.54	10.12	133,380
9/25/2015	0.00 / 0.00%	51.50	52.00	51.00	51.50	51.51	9.65	6,620
9/24/2015	-0.50 / -0.96%	51.00	51.50	51.00	51.50	51.25	9.65	1,730
9/23/2015	-0.50 / -0.95%	51.50	52.00	51.00	52.00	51.24	9.74	5,230
9/22/2015	+1.50 / +2.94%	51.00	53.00	51.00	52.50	52.25	9.84	45,400
9/21/2015	+1.10 / +2.20%	49.90	51.50	49.80	51.00	50.51	9.55	26,330
9/18/2015	+0.10 / +0.20%	49.80	49.90	49.60	49.90	49.63	9.35	33,670
9/17/2015	+0.20 / +0.40%	49.50	49.80	49.50	49.80	49.65	9.33	8,610
9/16/2015	-0.20 / -0.40%	49.30	49.60	49.30	49.60	49.32	9.29	730
9/15/2015	+0.20 / +0.40%	49.60	49.80	49.60	49.80	49.64	9.33	8,400
9/14/2015	-0.30 / -0.60%	49.60	49.60	49.60	49.60	49.60	9.29	1,610
9/11/2015	+0.60 / +1.22%	49.50	50.00	49.00	49.90	49.64	9.35	29,150
9/10/2015	-0.50 / -1.00%	49.00	50.00	49.00	49.30	49.67	9.24	1,510
9/9/2015	+0.30 / +0.61%	49.00	49.80	48.60	49.80	48.90	9.33	20,040
9/8/2015	+0.30 / +0.61%	48.50	49.50	48.50	49.50	49.00	9.27	27,120
9/7/2015	-0.30 / -0.61%	48.60	49.50	48.00	49.20	48.28	9.22	1,740
9/4/2015	+0.10 / +0.20%	49.90	49.90	49.50	49.50	49.70	9.27	20
9/3/2015	-0.10 / -0.20%	49.00	49.40	48.60	49.40	49.00	9.25	6,510
9/1/2015	0.00 / 0.00%	49.00	50.00	49.00	49.50	49.01	9.27	42,260

<<Previous 30 days Next 30 days>>

PTB News

21/02	PTB: Record date for AGM 2025
21/02	PTB: BOD resolution on holding AGM 2025
21/02	PTB: Termination of branch operation
05/02	PTB: Explanation for Quarter 4.2024 financial statements
24/01	PTB: Information related to Independent member of BOD

More News

Related Companies

	Volume	Price	Change
ACC	18,600	14.45	0.00%
ACE	16,000	39.10	4.27%
ADP	10,000	28.70	0.00%
BCC	189,300	8.00	-1.23%
BDT	44,900	8.30	2.47%
BHC	0	2.00	0.00%
BIG	38,300	5.80	0.00%
BT6	0	3.40	0.00%
BTD	0	18.50	0.00%