Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2019	+2.00 / +3.05%	65.50	68.00	65.10	67.50	66.65	37.96	99,590
7/31/2019	+0.80 / +1.24%	64.10	65.70	64.10	65.50	65.23	36.83	86,760
7/30/2019	-2.30 / -3.43%	66.80	67.50	64.50	64.70	65.51	36.38	368,053
7/29/2019	-1.10 / -1.62%	68.20	68.50	66.50	67.00	67.30	37.67	191,600
7/26/2019	-1.30 / -1.87%	69.00	69.80	68.10	68.10	69.16	38.29	137,030
7/25/2019	+0.90 / +1.31%	67.80	69.40	67.80	69.40	68.89	39.02	145,333
7/24/2019	+1.00 / +1.48%	67.50	68.50	67.30	68.50	67.93	38.52	138,500
7/23/2019	-0.50 / -0.74%	68.00	68.00	66.50	67.50	67.38	37.96	251,740
7/22/2019	+0.30 / +0.44%	67.50	68.20	67.30	68.00	67.70	38.24	150,160
7/19/2019	-0.60 / -0.88%	67.90	68.30	67.60	67.70	67.88	38.07	123,920
7/18/2019	+0.80 / +1.19%	67.50	68.50	67.30	68.30	68.09	38.41	149,910
7/17/2019	-1.00 / -1.46%	68.20	68.50	67.40	67.50	67.88	37.96	253,360
7/16/2019	-2.20 / -3.11%	70.40	70.50	68.10	68.50	69.16	38.52	689,540
7/15/2019	-0.40 / -0.56%	71.10	71.70	70.50	70.70	71.04	39.76	161,070
7/12/2019	+1.20 / +1.72%	69.90	71.30	69.40	71.10	70.09	39.98	225,560
7/11/2019	-1.40 / -1.96%	71.20	71.30	69.70	69.90	70.35	39.31	201,940
7/10/2019	+1.00 / +1.42%	70.30	71.40	70.20	71.30	70.95	40.09	219,640
7/9/2019	+0.10 / +0.14%	70.10	71.30	70.00	70.30	70.57	39.53	113,710
7/8/2019	-0.90 / -1.27%	71.20	71.30	70.00	70.20	70.41	39.47	175,400
7/5/2019	+0.10 / +0.14%	71.00	72.00	71.00	71.10	71.48	39.98	151,640
7/4/2019	0.00 / 0.00%	71.30	71.50	70.50	71.00	71.11	39.92	108,580
7/3/2019	+2.00 / +2.90%	69.00	71.10	69.00	71.00	70.50	39.92	250,400
7/2/2019	-1.50 / -2.13%	70.90	70.90	69.00	69.00	69.81	38.80	135,820
7/1/2019	+2.70 / +3.98%	68.00	70.50	68.00	70.50	69.83	39.64	435,840
6/28/2019	+0.20 / +0.30%	68.00	68.00	67.40	67.80	67.71	38.12	67,510
6/27/2019	+0.50 / +0.75%	67.40	68.10	67.10	67.60	67.72	38.01	246,080
6/26/2019	+0.60 / +0.90%	66.50	68.00	66.50	67.10	67.20	37.73	117,260
6/25/2019	-1.00 / -1.48%	67.40	67.40	66.40	66.50	66.76	37.39	178,500
6/24/2019	-0.30 / -0.44%	68.50	68.60	67.50	67.50	67.92	37.96	74,570
6/21/2019	-0.40 / -0.59%	68.20	68.70	67.80	67.80	68.22	38.12	56,540

<<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	19,100	14.05	0.36%
ACE	4,100	43.50	3.82%
ADP	2,600	28.95	1.22%
BCC	208,200	8.90	1.14%
BDT	39,000	7.60	0.00%
BHC	0	1.80	0.00%
BIG	105,300	5.50	1.85%
BT6	0	3.40	0.00%
BTD	0	18.00	0.00%