Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/6/2016	0.00 / 0.00%	116.00	117.00	115.00	116.00	116.00	25.47	11,500
5/5/2016	-3.00 / -2.52%	119.00	119.00	116.00	116.00	116.76	25.47	62,900
5/4/2016	+6.00 / +5.31%	113.00	119.00	112.00	119.00	116.24	26.13	30,780
4/29/2016	+1.00 / +0.89%	113.00	113.00	112.00	113.00	112.04	24.81	18,270
4/28/2016	+2.00 / +1.82%	111.00	113.00	110.00	112.00	110.79	24.59	57,530
4/27/2016	0.00 / 0.00%	110.00	111.00	109.00	110.00	110.12	24.15	19,860
4/26/2016	+3.00 / +2.80%	108.00	110.00	108.00	110.00	109.10	24.15	26,490
4/25/2016	-2.00 / -1.83%	110.00	111.00	107.00	107.00	108.04	23.50	20,510
4/22/2016	+5.00 / +4.81%	104.00	109.00	103.00	109.00	106.94	23.93	41,800
4/21/2016	0.00 / 0.00%	104.00	104.00	103.00	104.00	103.85	22.84	17,670
4/20/2016	-2.00 / -1.89%	106.00	107.00	104.00	104.00	105.22	22.84	39,490
4/19/2016	+3.00 / +2.91%	107.00	108.00	106.00	106.00	107.08	23.28	50,170
4/15/2016	-1.00 / -0.96%	104.00	105.00	99.00	103.00	102.42	22.62	24,830
4/14/2016	+2.00 / +1.96%	103.00	104.00	100.00	104.00	102.18	22.84	20,210
4/13/2016	-2.00 / -1.92%	104.00	104.00	101.00	102.00	102.31	22.40	35,020
4/12/2016	0.00 / 0.00%	104.00	105.00	103.00	104.00	103.80	22.84	14,750
4/11/2016	+2.00 / +1.96%	103.00	104.00	103.00	104.00	103.88	22.84	43,780
4/8/2016	+4.00 / +4.08%	98.00	103.00	97.50	102.00	100.71	22.40	64,640
4/7/2016	+2.50 / +2.62%	96.00	98.00	95.50	98.00	97.34	21.52	37,990
4/6/2016	-0.50 / -0.52%	96.00	96.00	95.00	95.50	95.21	20.97	65,110
4/5/2016	0.00 / 0.00%	95.50	97.00	95.00	96.00	95.46	21.08	22,030
4/4/2016	+0.50 / +0.52%	95.50	98.50	95.50	96.00	97.16	21.08	17,270
4/1/2016	-0.50 / -0.52%	95.00	96.50	94.50	95.50	95.29	20.97	63,250
3/31/2016	-4.00 / -4.00%	100.00	100.00	96.00	96.00	97.66	21.08	81,700
3/30/2016	+2.00 / +2.04%	98.00	101.00	98.00	100.00	99.78	21.96	36,770
3/29/2016	+2.00 / +2.08%	97.50	101.00	97.50	98.00	99.21	21.52	71,730
3/28/2016	+4.00 / +4.35%	93.00	97.50	93.00	96.00	95.42	21.08	71,970
3/25/2016	+1.00 / +1.10%	91.00	92.00	90.50	92.00	90.99	20.20	28,870
3/24/2016	-1.00 / -1.09%	93.00	93.00	91.00	91.00	91.22	19.98	26,420
3/23/2016	+2.50 / +2.79%	89.50	92.50	89.50	92.00	90.74	20.20	29,800

<<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	90,700	14.45	1.05%
ACE	10,300	38.70	3.20%
ADP	18,600	28.70	0.00%
BCC	93,300	8.10	2.53%
BDT	26,200	8.20	1.23%
BHC	0	2.00	0.00%
BIG	20,300	5.90	1.72%
BT6	0	3.40	0.00%
BTD	700	18.80	2.17%