Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/12/2015	+1.50 / +2.65%	56.50	59.00	56.50	58.00	58.00	9.05	56,360
2/11/2015	+0.50 / +0.89%	56.50	56.50	56.00	56.50	56.50	8.82	12,260
2/10/2015	-0.50 / -0.88%	56.50	56.50	56.00	56.00	56.00	8.74	11,520
2/9/2015	+1.50 / +2.73%	55.00	56.50	55.00	56.50	56.50	8.82	8,260
2/6/2015	-0.50 / -0.90%	55.50	55.50	55.00	55.00	55.00	8.59	14,380
2/5/2015	0.00 / 0.00%	55.00	55.50	54.50	55.50	55.50	8.66	7,530
2/4/2015	+0.50 / +0.91%	55.00	55.50	54.50	55.50	55.50	8.66	15,680
2/3/2015	-1.50 / -2.65%	56.50	56.50	55.00	55.00	55.00	8.59	50,390
2/2/2015	-0.50 / -0.88%	57.00	57.00	56.50	56.50	56.50	8.82	18,380
1/30/2015	0.00 / 0.00%	56.50	57.00	56.00	57.00	57.00	8.90	19,190
1/29/2015	0.00 / 0.00%	56.00	57.50	56.00	57.00	57.00	8.90	4,320
1/28/2015	0.00 / 0.00%	57.00	57.00	56.50	57.00	57.00	8.90	12,040
1/27/2015	-1.00 / -1.72%	58.00	59.00	57.00	57.00	57.00	8.90	83,720
1/26/2015	0.00 / 0.00%	58.00	58.00	57.00	58.00	58.00	9.05	59,130
1/23/2015	-2.00 / -3.33%	60.50	60.50	58.00	58.00	58.00	9.05	39,670
1/22/2015	+1.50 / +2.56%	59.00	60.00	59.00	60.00	60.00	9.37	14,840
1/21/2015	+2.00 / +3.54%	57.00	59.00	57.00	58.50	58.50	9.13	36,870
1/20/2015	-0.50 / -0.88%	57.00	57.50	56.50	56.50	56.50	8.82	29,790
1/19/2015	0.00 / 0.00%	56.50	57.00	56.50	57.00	57.00	8.90	29,720
1/16/2015	-1.50 / -2.56%	58.00	58.00	57.00	57.00	57.00	8.90	40,450
1/15/2015	0.00 / 0.00%	57.50	59.00	57.50	58.50	58.50	9.13	21,810
1/14/2015	-1.00 / -1.68%	61.50	61.50	58.00	58.50	58.50	9.13	43,050
1/13/2015	+0.50 / +0.85%	58.50	62.50	56.00	59.50	59.50	9.29	407,050
1/12/2015	+0.50 / +0.85%	62.00	62.50	59.00	59.00	59.00	9.21	56,680
1/9/2015	+3.50 / +6.36%	58.50	58.50	58.50	58.50	58.50	9.13	209,200
1/8/2015	+1.50 / +2.80%	55.50	57.00	55.00	55.00	55.00	8.59	1,410,286
1/7/2015	-2.50 / -4.46%	56.00	56.00	53.50	53.50	53.50	8.35	57,810
1/6/2015	+2.50 / +4.67%	55.00	56.50	53.00	56.00	56.00	8.74	49,090
1/5/2015	0.00 / 0.00%	54.00	56.00	53.50	53.50	53.50	8.35	64,030
12/31/2014	+1.00 / +1.90%	53.50	54.00	53.50	53.50	53.50	8.35	15,080

<<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	16,100	39.00	4.00%
ADP	10,600	28.70	0.00%
BCC	190,500	8.10	0.00%
BDT	47,900	8.20	1.23%
BHC	0	2.00	0.00%
BIG	38,500	5.80	0.00%
BT6	0	3.40	0.00%
BTD	0	18.50	0.00%