Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2007	+1.00 / +2.44%	41.70	45.80	41.00	42.00	42.00	25.58	23,500
6/22/2007	-1.60 / -3.76%	41.70	43.00	41.00	41.00	41.00	24.97	6,600
6/21/2007	-0.60 / -1.39%	42.80	43.10	42.10	42.60	42.60	25.95	10,100
6/20/2007	-0.30 / -0.69%	43.10	43.50	43.00	43.20	43.20	26.31	3,100
6/19/2007	-0.30 / -0.68%	43.50	43.50	43.50	43.50	43.50	26.50	1,000
6/18/2007	-0.50 / -1.13%	44.00	44.20	43.80	43.80	43.80	26.68	22,900
6/15/2007	+1.00 / +2.31%	43.50	44.30	43.00	44.30	44.30	26.98	46,400
6/14/2007	-0.70 / -1.59%	43.50	43.60	43.30	43.30	43.30	26.37	7,700
6/13/2007	-0.10 / -0.23%	44.00	44.30	44.00	44.00	44.00	26.80	12,600
6/12/2007	-0.20 / -0.45%	44.00	45.00	43.90	44.10	44.10	26.86	109,500
6/11/2007	+0.30 / +0.68%	43.60	44.30	43.50	44.30	44.30	26.98	86,600
6/8/2007	+1.10 / +2.56%	42.90	44.00	42.50	44.00	44.00	26.80	30,200
6/7/2007	-1.00 / -2.28%	42.90	44.00	42.50	42.90	42.90	26.13	4,100
6/6/2007	-0.10 / -0.23%	43.50	44.00	43.50	43.90	43.90	26.74	52,000
6/5/2007	+1.00 / +2.33%	43.50	44.00	43.00	44.00	44.00	26.80	100,400
6/4/2007	-1.80 / -4.02%	44.00	45.00	43.00	43.00	43.00	26.19	2,100
6/1/2007	+0.80 / +1.82%	44.00	45.00	44.00	44.80	44.80	27.29	22,700
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

<<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%