Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2013	0.00 / 0.00%	37.50	37.50	36.70	37.30	37.30	5.49	12,120
11/28/2013	+0.60 / +1.63%	36.60	37.30	36.60	37.30	37.30	5.49	34,770
11/27/2013	+0.10 / +0.27%	36.70	37.00	36.30	36.70	36.70	5.40	47,180
11/26/2013	-0.30 / -0.81%	37.20	37.20	36.60	36.60	36.60	5.39	20,430
11/25/2013	-0.60 / -1.60%	36.90	37.40	36.90	36.90	36.90	5.43	50,020
11/22/2013	+0.50 / +1.35%	37.50	37.80	36.90	37.50	37.50	5.52	12,650
11/21/2013	+0.50 / +1.37%	37.50	38.50	37.00	37.00	37.00	5.45	42,450
11/20/2013	-2.50 / -6.41%	38.50	38.70	36.50	36.50	36.50	5.37	81,150
11/19/2013	-0.80 / -2.01%	39.80	39.80	38.50	39.00	39.00	5.74	11,610
11/18/2013	+1.30 / +3.38%	38.20	40.00	38.20	39.80	39.80	5.86	35,610
11/15/2013	-0.40 / -1.03%	38.90	39.00	38.50	38.50	38.50	5.67	1,480
11/14/2013	+0.30 / +0.78%	38.60	39.10	38.40	38.90	38.90	5.72	9,520
11/13/2013	-0.60 / -1.53%	39.10	39.60	38.50	38.60	38.60	5.68	4,430
11/12/2013	+0.50 / +1.29%	38.50	39.20	38.20	39.20	39.20	5.77	38,580
11/11/2013	+0.40 / +1.04%	39.00	39.00	37.80	38.70	38.70	5.70	45,160
11/8/2013	-0.60 / -1.54%	38.70	38.90	37.90	38.30	38.30	5.64	27,400
11/7/2013	-0.50 / -1.27%	38.80	39.00	38.40	38.90	38.90	5.72	16,080
11/6/2013	+0.50 / +1.29%	38.20	39.50	38.20	39.40	39.40	5.80	7,020
11/5/2013	+0.50 / +1.30%	37.80	38.90	37.80	38.90	38.90	5.72	29,850
11/4/2013	-0.10 / -0.26%	38.50	38.50	37.70	38.40	38.40	5.65	52,110
11/1/2013	-0.50 / -1.28%	38.60	39.00	38.50	38.50	38.50	5.67	21,640
10/31/2013	0.00 / 0.00%	38.80	39.40	38.50	39.00	39.00	5.74	30,840
10/30/2013	-0.20 / -0.51%	39.40	39.40	38.70	39.00	39.00	5.74	5,910
10/29/2013	+2.50 / +6.81%	36.70	39.20	36.70	39.20	39.20	5.77	55,050
10/28/2013	-1.20 / -3.17%	37.90	37.90	36.70	36.70	36.70	5.40	33,700
10/25/2013	+0.20 / +0.53%	38.30	38.30	37.00	37.90	37.90	5.58	5,180
10/24/2013	-1.00 / -2.58%	38.00	39.00	37.70	37.70	37.70	5.55	26,970
10/23/2013	-0.40 / -1.02%	39.00	39.00	37.00	38.70	38.70	5.70	62,180
10/22/2013	0.00 / 0.00%	39.10	39.40	38.90	39.10	39.10	5.75	29,520
10/21/2013	+0.10 / +0.26%	39.50	39.60	39.00	39.10	39.10	5.75	33,710

<<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	6,600	14.35	-1.03%
ACE	0	38.50	0.00%
ADP	300	28.90	0.70%
BCC	92,700	7.90	0.00%
BDT	33,800	8.20	-1.20%
BHC	0	2.00	0.00%
BIG	113,300	5.70	-1.72%
BT6	0	3.40	0.00%
BTD	300	19.80	8.79%