Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/2/2007	+2.00 / +4.88%	40.40	43.00	40.00	43.00	43.00	26.19	93,500
4/25/2007	+2.20 / +5.67%	38.80	42.00	38.80	41.00	41.00	24.97	62,400
4/24/2007	-0.70 / -1.77%	38.70	38.80	38.50	38.80	38.80	23.63	12,400
4/23/2007	-2.00 / -4.82%	39.00	40.50	38.20	39.50	39.50	24.06	10,800
4/20/2007	-0.30 / -0.72%	41.10	43.00	40.00	41.50	41.50	25.28	65,200
4/19/2007	-0.20 / -0.48%	42.00	45.00	41.50	41.80	41.80	25.46	28,900
4/18/2007	+2.00 / +5.00%	41.50	42.00	41.50	42.00	42.00	25.58	18,700
4/17/2007	+1.00 / +2.56%	38.20	40.00	36.50	40.00	40.00	24.36	58,700
4/16/2007	-3.00 / -7.14%	39.30	42.10	38.20	39.00	39.00	23.75	14,100
4/13/2007	-1.50 / -3.45%	42.40	44.90	41.00	42.00	42.00	25.58	46,800
4/12/2007	-0.50 / -1.14%	43.50	45.00	42.50	43.50	43.50	26.50	12,100
4/11/2007	-2.00 / -4.35%	44.90	45.50	44.00	44.00	44.00	26.80	2,000
4/10/2007	-0.80 / -1.71%	46.10	46.70	46.00	46.00	46.00	28.02	23,700
4/9/2007	+0.30 / +0.65%	46.30	47.00	45.70	46.80	46.80	28.51	62,000
4/6/2007	+1.80 / +4.03%	46.30	46.80	46.00	46.50	46.50	28.32	94,100
4/5/2007	-1.20 / -2.61%	45.20	47.00	43.50	44.70	44.70	27.23	112,900
4/4/2007	+0.90 / +2.00%	45.20	45.90	44.00	45.90	45.90	27.96	39,700
4/3/2007	0.00 / 0.00%	45.70	48.40	42.00	45.00	45.00	27.41	152,900
4/2/2007	+2.00 / +4.65%	44.00	48.40	40.00	45.00	45.00	27.41	201,800
3/30/2007	+2.20 / +5.39%	43.00	44.80	43.00	43.00	43.00	26.19	136,400
3/29/2007	+0.80 / +2.00%	40.80	40.80	40.80	40.80	40.80	24.85	64,500
3/28/2007	+2.10 / +5.54%	37.10	40.00	34.30	40.00	40.00	24.36	48,800
3/27/2007	-4.00 / -9.55%	38.00	42.40	37.90	37.90	37.90	23.08	13,400
3/26/2007	-4.10 / -8.91%	42.10	45.00	41.90	41.90	41.90	25.52	33,500
3/23/2007	-1.00 / -2.13%	46.50	48.00	45.00	46.00	46.00	28.02	27,500
3/22/2007	-1.00 / -2.08%	46.80	48.60	46.50	47.00	47.00	28.63	39,500
3/21/2007	-1.00 / -2.04%	46.80	50.00	44.50	48.00	48.00	29.24	46,600
3/20/2007	-1.20 / -2.39%	49.10	55.80	46.00	49.00	49.00	29.85	49,100
3/19/2007	-0.70 / -1.38%	49.70	53.00	49.00	50.20	50.20	30.58	64,800
3/16/2007	+1.90 / +3.88%	47.50	50.90	47.50	50.90	50.90	31.00	45,300

<<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%