Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2007	0.00 / 0.00%	32.70	34.00	31.80	33.00	33.00	20.10	83,800
1/24/2007	0.00 / 0.00%	33.80	36.00	30.50	33.00	33.00	20.10	137,800
1/23/2007	-0.50 / -1.49%	33.60	34.20	33.00	33.00	33.00	20.10	59,300
1/22/2007	-3.00 / -8.22%	33.60	37.00	32.40	33.50	33.50	20.40	66,400
1/19/2007	+0.50 / +1.39%	35.00	36.50	35.00	36.50	36.50	22.23	106,200
1/18/2007	-0.20 / -0.55%	34.30	37.00	33.30	36.00	36.00	21.93	211,000
1/17/2007	-0.80 / -2.16%	37.00	42.00	36.20	36.20	36.20	22.05	32,000
1/16/2007	-0.10 / -0.27%	37.10	40.80	37.00	37.00	37.00	22.54	162,100
1/15/2007	+3.20 / +9.44%	37.10	37.10	37.10	37.10	37.10	22.60	199,900
1/12/2007	+2.70 / +8.65%	32.00	33.90	32.00	33.90	33.90	20.65	299,700
1/11/2007	+2.30 / +7.96%	29.50	31.20	29.50	31.20	31.20	19.00	142,000
1/10/2007	+2.40 / +9.06%	27.00	28.90	27.00	28.90	28.90	17.60	150,400
1/9/2007	+0.60 / +2.32%	25.90	26.60	25.80	26.50	26.50	16.14	89,900
1/8/2007	+0.80 / +3.19%	25.10	26.50	24.80	25.90	25.90	15.78	183,600
1/5/2007	+0.40 / +1.62%	24.00	25.70	24.00	25.10	25.10	15.29	232,500
1/4/2007	+2.20 / +9.78%	22.50	24.70	22.50	24.70	24.70	15.04	167,100
1/3/2007	0.00 / 0.00%	22.50	23.00	22.00	22.50	22.50	13.70	72,800
1/2/2007	0.00 / 0.00%	22.30	23.00	22.00	22.50	22.50	13.70	47,600
12/29/2006	+0.10 / +0.45%	22.00	22.50	22.00	22.50	22.50	13.70	22,300
12/28/2006	-0.60 / -2.61%	23.50	23.50	22.00	22.40	22.40	13.64	28,800
12/27/2006	+1.40 / +6.48%	22.20	23.00	22.00	23.00	23.00	14.01	10,700
12/26/2006	+0.10 / +0.47%	21.50	22.00	21.50	21.60	21.60	13.16	30,000
12/25/2006	-1.60 / -6.93%	21.50	21.90	21.50	21.50	21.50	13.10	27,200
12/22/2006	-0.90 / -3.75%	24.00	24.00	22.00	23.10	23.10	14.07	6,000
12/21/2006	-0.50 / -2.04%	24.00	25.20	23.00	24.00	24.00	14.62	137,100
12/20/2006	+2.50 / +11.36%	23.50	24.60	23.00	24.50	24.50	14.92	98,000
12/19/2006	+0.50 / +2.33%	21.50	23.00	21.00	22.00	22.00	13.40	173,700
12/18/2006	+0.30 / +1.42%	21.00	22.00	21.00	21.50	21.50	13.10	25,800
12/15/2006	+0.10 / +0.47%	21.00	21.50	21.00	21.20	21.20	12.91	55,500
12/14/2006	+0.80 / +3.94%	20.00	21.50	19.50	21.10	21.10	12.85	158,200

<<Previous 7 days Next 30 days>>

BTS News

27/11	BTS: 02/12/2020, first trading day of additional listed shares
17/11	BTS: Official admission of additional listing
21/10	BTS: Financial Statement Quarter 3/2020
09/10	BTS: Change in number of outstanding shares
07/10	BTS: Results of share issue for dividend payment

More News

Related Companies

	Volume	Price	Change
ACC	448,200	14.20	-0.35%
ACE	100	36.20	1.40%
ADP	6,800	28.65	0.17%
BCC	27,600	7.00	-1.41%
BDT	28,300	7.00	1.45%
BHC	0	1.90	0.00%
BIG	64,600	5.60	-1.75%
BT6	0	3.40	0.00%
BTD	0	17.00	0.00%