BTS Group Holdings Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.940	1.950	1.900	1.910	1.910	38,707,256
2026-10-19	1.920	1.960	1.900	1.930	1.930	43,974,183
2026-10-15	1.870	1.950	1.870	1.920	1.920	82,581,100
2026-10-14	1.820	1.880	1.820	1.870	1.870	68,559,800
2026-10-12	1.870	1.890	1.820	1.830	1.830	68,483,900
2026-10-09	1.920	1.930	1.890	1.890	1.890	31,160,848
2026-10-08	1.940	1.940	1.920	1.920	1.920	11,956,476
2026-10-07	1.930	1.940	1.930	1.940	1.940	5,955,970
2026-10-06	1.940	1.940	1.930	1.940	1.940	11,329,577
2026-10-05	1.940	1.950	1.930	1.940	1.940	12,770,145
2026-10-02	1.940	1.970	1.940	1.940	1.940	15,582,963
2026-10-01	1.940	1.950	1.930	1.940	1.940	32,293,182
2026-09-30	2.000	2.000	1.930	1.930	1.930	89,421,900
2026-09-29	2.000	2.020	1.990	1.990	1.990	30,338,300
2026-09-28	2.000	2.020	1.990	1.990	1.990	31,614,800
2026-09-25	2.000	2.020	1.990	2.000	2.000	33,702,617
2026-09-24	2.020	2.040	2.000	2.000	2.000	26,483,098
2026-09-23	2.020	2.040	2.000	2.020	2.020	24,084,416
2026-09-22	2.020	2.040	2.000	2.000	2.000	31,980,465
2026-09-21	2.000	2.020	1.990	2.020	2.020	18,644,561
2026-09-18	2.040	2.040	2.000	2.000	2.000	101,935,469
2026-09-17	2.020	2.040	2.000	2.020	2.020	12,337,349
2026-09-16	2.020	2.020	2.000	2.000	2.000	22,425,328
2026-09-15	2.020	2.040	2.000	2.020	2.020	13,207,091
2026-09-14	2.020	2.040	2.020	2.020	2.020	11,822,327
2026-09-11	2.020	2.040	2.020	2.020	2.020	9,858,999
2026-09-10	2.040	2.060	2.020	2.020	2.020	9,572,766
2026-09-09	2.060	2.060	2.020	2.040	2.040	22,446,164
2026-09-08	2.040	2.060	2.040	2.060	2.060	5,851,918
2026-09-07	2.060	2.060	2.040	2.040	2.040	12,188,393
2026-09-04	2.040	2.060	2.020	2.040	2.040	16,583,076
2026-09-03	2.020	2.040	2.020	2.020	2.020	15,153,625
2026-09-02	2.060	2.060	2.000	2.020	2.020	62,940,016
2026-09-01	2.060	2.080	2.060	2.060	2.060	26,573,668
2026-08-31	2.080	2.080	2.060	2.080	2.080	19,669,660
2026-08-28	2.080	2.080	2.060	2.080	2.080	7,014,600
2026-08-27	2.080	2.080	2.060	2.080	2.080	20,050,943
2026-08-26	2.080	2.080	2.060	2.080	2.080	5,543,124
2026-08-25	2.060	2.080	2.060	2.060	2.060	9,749,463
2026-08-24	2.080	2.080	2.060	2.060	2.060	14,805,027
2026-08-21	2.100	2.100	2.080	2.080	2.080	45,511,004
2026-08-20	2.080	2.120	2.080	2.100	2.100	20,938,828
2026-08-19	2.100	2.100	2.080	2.080	2.080	18,503,496
2026-08-18	2.080	2.140	2.080	2.100	2.100	123,791,562
2026-08-17	2.060	2.100	2.040	2.080	2.080	97,719,250
2026-08-14	2.100	2.100	2.060	2.080	2.080	34,352,031
2026-08-13	2.080	2.100	2.060	2.100	2.100	38,717,520
2026-08-11	2.100	2.100	2.060	2.060	2.060	30,429,736
2026-08-10	2.080	2.100	2.080	2.080	2.080	14,989,831
2026-08-07	2.080	2.100	2.060	2.080	2.080	29,222,387
2026-08-06	2.080	2.100	2.060	2.080	2.080	32,808,980
2026-08-05	2.100	2.120	2.080	2.080	2.080	31,191,602
2026-08-04	2.120	2.140	2.080	2.080	2.080	65,510,129
2026-08-03	2.120	2.140	2.100	2.120	2.120	56,919,398
2026-07-31	2.080	2.200	2.080	2.140	2.140	213,936,531
2026-07-30	2.080	2.100	2.060	2.060	2.060	31,217,768
2026-07-27	2.080	2.100	2.060	2.060	2.060	43,804,363
2026-07-24	2.080	2.080	2.060	2.080	2.080	65,098,738
2026-07-23	2.120	2.120	2.080	2.080	2.080	44,617,660
2026-07-22	2.180	2.180	2.100	2.100	2.100	81,334,312

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-07	0.1600 THB
2023-01-30	0.1500 THB
2022-08-03	0.1600 THB
2022-02-07	0.1500 THB
2021-07-23	0.1600 THB
2021-01-29	0.1500 THB
2020-07-29	0.1500 THB
2020-04-21	0.1500 THB
2020-01-27	0.1800 THB
2019-07-30	0.2500 THB
2019-01-18	0.1700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.