Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/8/2013	-0.40 / -1.47%	27.00	27.00	26.80	26.80	26.80	3.94	8,470
7/5/2013	-1.40 / -4.90%	27.70	27.70	27.20	27.20	27.20	4.00	5,630
7/4/2013	+1.60 / +5.93%	27.00	28.60	27.00	28.60	28.60	4.21	45,300
7/3/2013	0.00 / 0.00%	26.90	27.00	26.80	27.00	27.00	3.97	39,580
7/2/2013	0.00 / 0.00%	26.50	27.50	26.50	27.00	27.00	3.97	1,410
7/1/2013	-0.10 / -0.37%	27.00	27.00	26.30	27.00	27.00	3.97	52,890
6/28/2013	+0.60 / +2.26%	26.60	27.20	26.50	27.10	27.10	3.99	10,370
6/27/2013	-0.50 / -1.85%	27.00	27.50	26.50	26.50	26.50	3.90	6,840
6/26/2013	+0.40 / +1.50%	26.60	27.00	26.40	27.00	27.00	3.97	28,960
6/25/2013	-0.90 / -3.27%	27.00	27.90	26.00	26.60	26.60	3.91	39,680
6/24/2013	-0.80 / -2.83%	28.00	28.30	27.40	27.50	27.50	4.05	19,250
6/21/2013	-0.10 / -0.35%	28.40	28.40	27.80	28.30	28.30	4.16	10,140
6/20/2013	+1.10 / +4.03%	27.90	29.00	27.90	28.40	28.40	4.18	31,530
6/19/2013	0.00 / 0.00%	27.30	27.80	27.30	27.30	27.30	4.02	5,460
6/18/2013	+1.10 / +4.20%	26.50	27.30	26.30	27.30	27.30	4.02	35,260
6/17/2013	-1.20 / -4.38%	27.80	27.80	26.20	26.20	26.20	3.86	30,400
6/14/2013	-0.10 / -0.36%	27.60	27.70	26.00	27.40	27.40	4.03	36,240
6/13/2013	0.00 / 0.00%	27.10	27.90	26.80	27.50	27.50	4.05	34,880
6/12/2013	-0.50 / -1.79%	28.00	28.10	27.30	27.50	27.50	4.05	19,010
6/11/2013	0.00 / 0.00%	28.00	28.00	27.30	28.00	28.00	4.12	11,340
6/10/2013	+0.10 / +0.36%	26.10	28.40	26.10	28.00	28.00	4.12	91,740
6/7/2013	-2.00 / -6.69%	30.20	30.20	27.90	27.90	27.90	4.11	175,910
6/6/2013	+0.70 / +2.40%	29.10	30.40	29.10	29.90	29.90	4.40	33,650
6/5/2013	-0.20 / -0.68%	30.90	30.90	29.20	29.20	29.20	4.30	17,010
6/4/2013	-0.90 / -2.97%	29.60	30.30	29.40	29.40	29.40	4.33	32,940
6/3/2013	+0.30 / +1.00%	30.70	30.70	29.20	30.30	30.30	4.46	54,250
5/31/2013	-1.00 / -3.23%	30.50	31.00	30.00	30.00	30.00	4.41	55,330
5/30/2013	-0.30 / -0.96%	31.80	31.80	30.10	31.00	31.00	4.56	28,380
5/29/2013	-0.30 / -0.95%	31.80	32.50	31.30	31.30	31.30	4.61	58,890
5/28/2013	+2.00 / +6.76%	29.60	31.60	29.00	31.60	31.60	4.65	100,070

<<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	59,700	14.55	1.39%
ACE	15,700	38.70	0.52%
ADP	600	28.80	-0.35%
BCC	210,900	7.80	-1.27%
BDT	10,400	8.20	1.23%
BHC	0	2.00	0.00%
BIG	39,800	5.90	3.51%
BT6	0	3.40	0.00%
BTD	0	18.70	0.00%