Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2007	-1.00 / -2.22%	44.00	44.50	44.00	44.00	44.00	26.80	2,500
5/30/2007	-0.50 / -1.10%	45.10	45.50	45.00	45.00	45.00	27.41	30,300
5/29/2007	+0.50 / +1.11%	44.50	45.50	44.50	45.50	45.50	27.71	42,700
5/28/2007	+1.80 / +4.17%	43.60	45.00	43.00	45.00	45.00	27.41	45,000
5/25/2007	-0.70 / -1.59%	43.60	44.00	43.00	43.20	43.20	26.31	8,100
5/24/2007	-0.60 / -1.35%	43.90	45.00	43.00	43.90	43.90	26.74	13,400
5/23/2007	+0.30 / +0.68%	44.00	45.50	44.00	44.50	44.50	27.10	47,200
5/22/2007	+0.20 / +0.45%	43.70	44.20	43.50	44.20	44.20	26.92	28,200
5/21/2007	0.00 / 0.00%	43.60	44.50	43.00	44.00	44.00	26.80	42,700
5/18/2007	+1.00 / +2.33%	42.20	44.10	42.20	44.00	44.00	26.80	82,900
5/17/2007	+1.40 / +3.37%	41.80	43.00	40.00	43.00	43.00	26.19	70,600
5/16/2007	-0.20 / -0.48%	41.80	42.00	41.60	41.60	41.60	25.34	11,400
5/15/2007	+0.20 / +0.48%	41.80	42.00	41.50	41.80	41.80	25.46	5,700
5/14/2007	-0.30 / -0.72%	41.00	42.50	41.00	41.60	41.60	25.34	15,000
5/11/2007	-0.50 / -1.18%	40.70	41.90	40.00	41.90	41.90	25.52	5,100
5/10/2007	+0.60 / +1.44%	42.00	42.80	42.00	42.40	42.40	25.83	101,500
5/9/2007	+0.30 / +0.72%	41.80	42.50	41.80	41.80	41.80	25.46	31,000
5/8/2007	0.00 / 0.00%	41.20	42.00	41.00	41.50	41.50	25.28	16,500
5/7/2007	0.00 / 0.00%	41.20	41.50	40.60	41.50	41.50	25.28	10,100
5/4/2007	-1.00 / -2.35%	41.70	42.30	41.50	41.50	41.50	25.28	20,900
5/3/2007	-0.50 / -1.16%	42.20	42.50	41.80	42.50	42.50	25.89	18,500
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

<<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%