Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/6/2013	+0.70 / +2.40%	29.10	30.40	29.10	29.90	29.90	3.73	33,650
6/5/2013	-0.20 / -0.68%	30.90	30.90	29.20	29.20	29.20	3.65	17,010
6/4/2013	-0.90 / -2.97%	29.60	30.30	29.40	29.40	29.40	3.67	32,940
6/3/2013	+0.30 / +1.00%	30.70	30.70	29.20	30.30	30.30	3.78	54,250
5/31/2013	-1.00 / -3.23%	30.50	31.00	30.00	30.00	30.00	3.75	55,330
5/30/2013	-0.30 / -0.96%	31.80	31.80	30.10	31.00	31.00	3.87	28,380
5/29/2013	-0.30 / -0.95%	31.80	32.50	31.30	31.30	31.30	3.91	58,890
5/28/2013	+2.00 / +6.76%	29.60	31.60	29.00	31.60	31.60	3.95	100,070
5/27/2013	-0.40 / -1.33%	29.10	30.40	29.10	29.60	29.60	3.70	64,020
5/24/2013	-1.00 / -3.23%	32.00	32.00	29.00	30.00	30.00	3.75	41,460
5/23/2013	+0.90 / +2.99%	29.10	32.00	29.10	31.00	31.00	3.87	72,150
5/22/2013	+0.10 / +0.33%	30.00	31.00	29.10	30.10	30.10	3.76	27,320
5/21/2013	+0.80 / +2.74%	29.20	30.00	29.20	30.00	30.00	3.75	49,740
5/20/2013	-0.20 / -0.68%	30.00	30.00	29.10	29.20	29.20	3.65	47,020
5/17/2013	-0.10 / -0.34%	29.90	30.00	29.10	29.40	29.40	3.67	71,310
5/16/2013	-0.10 / -0.34%	30.00	30.00	28.90	29.50	29.50	3.68	21,650
5/15/2013	+1.30 / +4.59%	29.00	29.80	28.10	29.60	29.60	3.70	17,070
5/14/2013	+0.30 / +1.07%	27.50	28.50	27.00	28.30	28.30	3.53	62,840
5/13/2013	-1.00 / -3.45%	29.00	29.40	27.40	28.00	28.00	3.50	65,910
5/10/2013	-1.10 / -3.65%	30.00	30.00	28.70	29.00	29.00	3.62	41,060
5/9/2013	+0.10 / +0.33%	31.70	31.70	29.60	30.10	30.10	3.76	37,350
5/8/2013	-2.10 / -6.54%	31.30	32.00	30.00	30.00	30.00	3.75	60,080
5/7/2013	-0.10 / -0.31%	32.00	33.00	31.50	32.10	32.10	3.88	79,490
5/6/2013	+2.10 / +6.98%	31.00	32.20	31.00	32.20	32.20	3.90	103,190
5/3/2013	+1.90 / +6.74%	28.20	30.10	28.20	30.10	30.10	3.64	142,620
5/2/2013	0.00 / 0.00%	28.00	28.40	27.50	28.20	28.20	3.41	60,130
4/26/2013	+0.20 / +0.71%	29.00	29.00	27.20	28.20	28.20	3.41	60,150
4/25/2013	+1.00 / +3.70%	28.50	28.80	28.00	28.00	28.00	3.39	176,870
4/24/2013	+1.70 / +6.72%	27.00	27.00	26.60	27.00	27.00	3.27	242,840
4/23/2013	+1.60 / +6.75%	25.30	25.30	25.30	25.30	25.30	3.06	10,950

<<Previous 30 days Next 30 days>>

PTB News

21/04	PTB: Change in the 29th Business Resgistration Certificate
18/04	PTB: Annual Report 2024
17/04	PTB: Change in personnel
16/04	PTB: Minutes & Resolution of the 2025 AGM
15/04	PTB: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACC	75,900	14.00	0.36%
ACE	19,300	42.40	0.00%
ADP	9,700	23.10	0.43%
BCC	100,700	7.60	-2.56%
BDT	71,600	9.80	-2.00%
BHC	0	1.20	0.00%
BIG	156,000	6.00	0.00%
BT6	0	3.40	0.00%
BTD	16,700	16.00	-1.84%