Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2013	-0.50 / -1.59%	31.60	31.80	30.30	31.00	31.00	4.56	32,710
8/22/2013	-1.50 / -4.55%	33.00	33.10	30.70	31.50	31.50	4.64	90,700
8/21/2013	+1.30 / +4.10%	32.00	33.50	31.80	33.00	33.00	4.86	94,000
8/20/2013	+1.60 / +5.32%	30.10	32.20	29.60	31.70	31.70	4.67	74,520
8/19/2013	0.00 / 0.00%	30.10	30.40	29.80	30.10	30.10	4.43	54,560
8/16/2013	-0.70 / -2.27%	30.00	30.90	29.50	30.10	30.10	4.43	55,840
8/15/2013	+1.50 / +5.12%	30.00	31.20	30.00	30.80	30.80	4.53	86,710
8/14/2013	+1.90 / +6.93%	28.00	29.30	27.60	29.30	29.30	4.31	87,840
8/13/2013	+0.80 / +3.01%	26.80	28.40	26.60	27.40	27.40	4.03	71,990
8/12/2013	-0.10 / -0.37%	26.60	26.60	26.50	26.60	26.60	3.91	7,970
8/9/2013	+0.10 / +0.38%	26.60	26.80	26.50	26.70	26.70	3.93	15,520
8/8/2013	0.00 / 0.00%	26.80	26.90	26.60	26.60	26.60	3.91	12,000
8/7/2013	-0.30 / -1.12%	26.60	27.00	26.50	26.60	26.60	3.91	18,220
8/6/2013	+0.40 / +1.51%	26.70	26.90	26.40	26.90	26.90	3.96	16,870
8/5/2013	-0.20 / -0.75%	26.30	26.70	26.30	26.50	26.50	3.90	20,400
8/2/2013	+0.10 / +0.38%	26.60	26.70	26.50	26.70	26.70	3.93	14,520
8/1/2013	-0.10 / -0.37%	26.50	26.60	26.40	26.60	26.60	3.91	12,120
7/31/2013	+0.20 / +0.75%	26.20	26.70	26.00	26.70	26.70	3.93	21,720
7/30/2013	0.00 / 0.00%	26.50	26.50	26.10	26.50	26.50	3.90	16,220
7/29/2013	-0.10 / -0.38%	26.50	26.60	26.00	26.50	26.50	3.90	19,150
7/26/2013	-0.60 / -2.21%	27.00	27.00	26.20	26.60	26.60	3.91	25,100
7/25/2013	+0.30 / +1.12%	27.00	27.70	26.90	27.20	27.20	4.00	11,400
7/24/2013	-0.10 / -0.37%	27.00	27.00	26.80	26.90	26.90	3.96	19,750
7/23/2013	-0.40 / -1.46%	27.70	27.70	27.00	27.00	27.00	3.97	17,110
7/22/2013	-0.40 / -1.44%	27.80	27.80	27.00	27.40	27.40	4.03	10,110
7/19/2013	+0.40 / +1.46%	27.50	27.80	27.10	27.80	27.80	4.09	20,030
7/18/2013	-0.10 / -0.36%	27.40	27.40	27.00	27.40	27.40	4.03	8,020
7/17/2013	-0.30 / -1.08%	27.10	27.50	27.00	27.50	27.50	4.05	20,630
7/16/2013	-0.10 / -0.36%	27.90	28.00	27.10	27.80	27.80	4.09	6,830
7/15/2013	-0.10 / -0.36%	27.20	28.00	27.20	27.90	27.90	4.11	3,480

<<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	6,600	14.35	-1.03%
ACE	0	38.50	0.00%
ADP	300	28.90	0.70%
BCC	92,700	7.90	0.00%
BDT	33,800	8.20	-1.20%
BHC	0	2.00	0.00%
BIG	113,300	5.70	-1.72%
BT6	0	3.40	0.00%
BTD	300	19.80	8.79%