Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2018	-0.50 / -0.90%	54.30	55.30	54.30	54.90	54.74	29.32	72,400
7/10/2018	0.00 / 0.00%	55.40	55.50	54.80	55.40	55.24	29.58	16,890
7/9/2018	+0.50 / +0.91%	54.90	55.50	54.30	55.40	54.98	29.58	187,290
7/6/2018	+0.10 / +0.18%	54.80	55.20	54.00	54.90	54.55	29.32	140,850
7/5/2018	-0.20 / -0.36%	55.00	55.70	54.50	54.80	55.01	29.26	134,220
7/4/2018	-0.90 / -1.61%	55.00	55.80	54.10	55.00	54.41	29.37	72,510
7/3/2018	0.00 / 0.00%	55.50	56.00	54.10	55.90	55.33	29.85	49,590
7/2/2018	-0.10 / -0.18%	56.00	56.00	53.50	55.90	54.67	29.85	104,130
6/29/2018	+0.10 / +0.18%	55.50	57.00	53.00	56.00	54.78	29.90	40,360
6/28/2018	-2.10 / -3.62%	59.00	59.00	54.00	55.90	55.02	29.85	165,220
6/27/2018	-32.00 / -35.56%	59.40	61.90	58.00	58.00	59.30	30.97	44,470
6/26/2018	-2.50 / -2.70%	93.50	93.50	90.00	90.00	90.95	31.68	80,650
6/25/2018	+2.50 / +2.78%	91.10	93.00	90.00	92.50	91.25	32.56	171,720
6/22/2018	0.00 / 0.00%	90.00	90.50	89.40	90.00	89.86	31.68	36,570
6/21/2018	-2.00 / -2.17%	92.10	93.00	89.10	90.00	90.84	31.68	59,960
6/20/2018	0.00 / 0.00%	91.50	93.00	90.00	92.00	91.84	32.39	32,960
6/19/2018	-5.40 / -5.54%	95.00	97.00	92.00	92.00	93.62	32.39	18,350
6/18/2018	-0.70 / -0.71%	98.20	98.20	93.50	97.40	95.68	34.29	66,420
6/15/2018	-0.60 / -0.61%	98.10	98.10	97.70	98.10	98.03	34.54	17,250
6/14/2018	0.00 / 0.00%	99.00	99.80	97.20	98.70	98.54	34.75	37,090
6/13/2018	+0.20 / +0.20%	99.90	99.90	98.70	98.70	98.85	34.75	15,710
6/12/2018	-1.50 / -1.50%	101.00	101.00	97.00	98.50	98.33	34.68	48,600
6/11/2018	0.00 / 0.00%	99.00	100.00	98.00	100.00	98.93	35.21	36,430
6/8/2018	-0.90 / -0.89%	99.00	101.00	99.00	100.00	99.91	35.21	10,550
6/7/2018	+2.40 / +2.44%	99.00	101.00	98.50	100.90	100.00	35.52	39,430
6/6/2018	+2.50 / +2.60%	97.00	98.50	96.00	98.50	96.96	34.68	39,810
6/5/2018	+1.40 / +1.48%	94.80	97.90	94.80	96.00	96.08	33.80	16,820
6/4/2018	+1.60 / +1.72%	93.00	95.00	93.00	94.60	94.23	33.30	53,730
6/1/2018	+0.60 / +0.65%	92.90	94.00	92.00	93.00	92.84	32.74	23,470
5/31/2018	0.00 / 0.00%	89.10	92.40	89.10	92.40	91.82	32.53	9,540

<<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	300	13.60	-0.37%
ACE	100	39.90	0.00%
ADP	300	22.70	0.00%
BCC	18,800	7.80	1.30%
BDT	21,000	9.00	0.00%
BHC	0	1.40	0.00%
BIG	170,000	5.70	-1.72%
BT6	0	3.40	0.00%
BTD	0	17.50	0.00%