Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2009	0.00 / 0.00%	12.10	12.10	11.70	12.00	12.00	8.17	45,800
12/3/2009	-0.30 / -2.44%	12.00	12.20	11.90	12.00	12.00	8.17	125,200
12/2/2009	-0.70 / -5.38%	13.40	13.50	12.10	12.30	12.30	8.37	29,700
12/1/2009	+0.30 / +2.36%	13.00	13.20	12.90	13.00	13.00	8.85	60,600
11/30/2009	+0.50 / +4.10%	12.10	12.70	12.10	12.70	12.70	8.65	66,600
11/27/2009	+0.60 / +5.17%	10.80	12.40	10.80	12.20	12.20	8.30	150,000
11/26/2009	-0.70 / -5.69%	12.30	12.30	11.60	11.60	11.60	7.90	172,400
11/25/2009	-0.80 / -6.11%	13.10	13.10	12.30	12.30	12.30	8.37	95,700
11/24/2009	-0.20 / -1.50%	13.30	13.40	13.10	13.10	13.10	8.92	25,200
11/23/2009	-0.20 / -1.48%	13.40	13.50	13.20	13.30	13.30	9.05	79,100
11/20/2009	-0.20 / -1.46%	13.50	13.70	13.40	13.50	13.50	9.19	37,800
11/19/2009	0.00 / 0.00%	13.60	13.80	13.50	13.70	13.70	9.33	78,000
11/18/2009	+0.10 / +0.74%	13.50	13.70	13.40	13.70	13.70	9.33	69,500
11/17/2009	+0.10 / +0.74%	13.70	13.80	13.50	13.60	13.60	9.26	48,200
11/16/2009	-0.30 / -2.17%	13.70	13.70	13.40	13.50	13.50	9.19	110,100
11/13/2009	0.00 / 0.00%	14.00	14.00	13.60	13.80	13.80	9.39	42,000
11/12/2009	0.00 / 0.00%	14.00	14.00	13.50	13.80	13.80	9.39	72,800
11/11/2009	+0.20 / +1.47%	13.60	14.00	13.60	13.80	13.80	9.39	81,100
11/10/2009	-0.20 / -1.45%	14.40	14.40	13.30	13.60	13.60	9.26	58,100
11/9/2009	-0.20 / -1.43%	14.40	14.40	13.70	13.80	13.80	9.39	73,800
11/6/2009	-0.50 / -3.45%	14.50	15.10	13.30	14.00	14.00	9.53	114,400
11/5/2009	+0.50 / +3.57%	14.00	14.50	13.90	14.50	14.50	9.87	104,900
11/4/2009	+0.30 / +2.19%	13.80	14.20	13.10	14.00	14.00	9.53	125,700
11/3/2009	-0.40 / -2.84%	14.00	14.40	13.30	13.70	13.70	9.33	137,500
11/2/2009	-0.90 / -6.00%	15.00	15.00	14.00	14.10	14.10	9.60	204,800
10/30/2009	+0.20 / +1.35%	15.10	15.20	14.60	15.00	15.00	10.21	112,800
10/29/2009	-0.30 / -1.99%	14.90	14.90	14.20	14.80	14.80	10.07	140,700
10/28/2009	+0.10 / +0.67%	14.70	15.20	14.70	15.10	15.10	10.28	155,700
10/27/2009	-0.20 / -1.32%	15.00	15.00	14.40	15.00	15.00	10.21	178,300
10/26/2009	-0.20 / -1.30%	15.60	15.80	15.00	15.20	15.20	10.35	102,400

<<Previous 30 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%