Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2015	-3.00 / -4.80%	63.00	63.00	59.50	59.50	61.14	9.29	150,700
3/20/2015	+2.00 / +3.31%	61.50	64.50	61.50	62.50	62.57	9.76	230,110
3/19/2015	-1.00 / -1.63%	62.00	62.50	60.50	60.50	60.50	9.45	165,530
3/18/2015	+2.50 / +4.24%	59.00	62.50	59.00	61.50	61.50	9.60	83,160
3/17/2015	+1.00 / +1.72%	58.00	59.00	57.50	59.00	59.00	9.21	37,930
3/16/2015	-1.00 / -1.69%	58.50	59.00	58.00	58.00	58.00	9.05	48,420
3/13/2015	0.00 / 0.00%	59.00	59.50	58.00	59.00	59.00	9.21	24,530
3/12/2015	+0.50 / +0.85%	57.50	59.00	57.50	59.00	59.00	9.21	20,480
3/11/2015	0.00 / 0.00%	58.00	58.50	57.00	58.50	58.50	9.13	18,340
3/10/2015	+0.50 / +0.86%	58.50	58.50	57.50	58.50	58.50	9.13	78,350
3/9/2015	-2.00 / -3.33%	59.00	59.00	58.00	58.00	58.00	9.05	81,050
3/6/2015	+2.50 / +4.35%	57.50	60.00	57.50	60.00	60.00	9.37	96,530
3/5/2015	-2.00 / -3.36%	59.00	59.50	57.50	57.50	57.50	8.98	121,000
3/4/2015	0.00 / 0.00%	59.00	59.50	58.50	59.50	59.50	9.29	114,240
3/3/2015	-0.50 / -0.83%	60.00	61.00	59.50	59.50	59.50	9.29	81,240
3/2/2015	+2.00 / +3.45%	58.00	60.00	56.50	60.00	60.00	9.37	150,370
2/27/2015	0.00 / 0.00%	58.00	58.00	56.50	58.00	58.00	9.05	64,680
2/26/2015	+1.00 / +1.75%	57.00	58.50	57.00	58.00	58.00	9.05	35,920
2/25/2015	-0.50 / -0.87%	57.50	58.00	56.50	57.00	57.00	8.90	44,820
2/24/2015	-1.00 / -1.71%	57.50	57.50	57.50	57.50	57.50	8.98	1,500
2/13/2015	+0.50 / +0.86%	58.00	58.50	58.00	58.50	58.50	9.13	8,910
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

<<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%