BTS Group Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.280 | 4.500 | 4.240 | 4.340 | 4.340 | 330,311,188 |
| 2024-07-26 | 4.360 | 4.440 | 4.120 | 4.180 | 4.180 | 233,527,391 |
| 2024-07-25 | 4.300 | 4.380 | 4.220 | 4.280 | 4.280 | 152,593,203 |
| 2024-07-24 | 4.400 | 4.400 | 4.300 | 4.320 | 4.320 | 118,724,898 |
| 2024-07-23 | 4.160 | 4.400 | 4.160 | 4.400 | 4.400 | 179,485,406 |
| 2024-07-19 | 4.100 | 4.160 | 4.080 | 4.120 | 4.120 | 35,097,020 |
| 2024-07-18 | 4.080 | 4.140 | 4.060 | 4.140 | 4.140 | 72,437,438 |
| 2024-07-17 | 4.120 | 4.200 | 4.060 | 4.060 | 4.060 | 176,470,297 |
| 2024-07-16 | 4.340 | 4.400 | 4.000 | 4.120 | 4.120 | 255,766,594 |
| 2024-07-15 | 4.380 | 4.380 | 4.260 | 4.340 | 4.340 | 101,722,094 |
| 2024-07-12 | 4.480 | 4.500 | 4.400 | 4.400 | 4.400 | 71,342,281 |
| 2024-07-11 | 4.360 | 4.480 | 4.360 | 4.480 | 4.480 | 69,998,414 |
| 2024-07-10 | 4.440 | 4.440 | 4.340 | 4.340 | 4.340 | 50,172,473 |
| 2024-07-09 | 4.380 | 4.420 | 4.320 | 4.420 | 4.420 | 52,952,312 |
| 2024-07-08 | 4.360 | 4.420 | 4.360 | 4.420 | 4.420 | 33,431,648 |
| 2024-07-05 | 4.380 | 4.460 | 4.240 | 4.400 | 4.400 | 124,760,797 |
| 2024-07-04 | 4.300 | 4.420 | 4.280 | 4.400 | 4.400 | 57,097,090 |
| 2024-07-03 | 4.300 | 4.340 | 4.200 | 4.280 | 4.280 | 81,119,844 |
| 2024-07-02 | 4.420 | 4.420 | 4.260 | 4.280 | 4.280 | 76,964,922 |
| 2024-07-01 | 4.480 | 4.520 | 4.380 | 4.400 | 4.400 | 53,642,090 |
| 2024-06-28 | 4.620 | 4.640 | 4.420 | 4.480 | 4.480 | 109,397,602 |
| 2024-06-27 | 4.680 | 4.680 | 4.580 | 4.600 | 4.600 | 54,101,898 |
| 2024-06-26 | 4.720 | 4.740 | 4.660 | 4.660 | 4.660 | 46,333,262 |
| 2024-06-25 | 4.760 | 4.800 | 4.720 | 4.740 | 4.740 | 77,818,383 |
| 2024-06-24 | 4.600 | 4.760 | 4.560 | 4.760 | 4.760 | 132,676,594 |
| 2024-06-21 | 4.500 | 4.660 | 4.480 | 4.580 | 4.580 | 147,969,500 |
| 2024-06-20 | 4.520 | 4.560 | 4.480 | 4.520 | 4.520 | 63,949,520 |
| 2024-06-19 | 4.500 | 4.540 | 4.360 | 4.520 | 4.520 | 232,663,906 |
| 2024-06-18 | 4.620 | 4.720 | 4.500 | 4.500 | 4.500 | 122,281,797 |
| 2024-06-17 | 4.620 | 4.620 | 4.540 | 4.580 | 4.580 | 69,019,516 |
| 2024-06-14 | 4.620 | 4.700 | 4.600 | 4.600 | 4.600 | 59,526,578 |
| 2024-06-13 | 4.700 | 4.760 | 4.600 | 4.640 | 4.640 | 139,168,500 |
| 2024-06-12 | 4.820 | 4.840 | 4.660 | 4.700 | 4.700 | 154,679,297 |
| 2024-06-11 | 4.760 | 4.880 | 4.700 | 4.820 | 4.820 | 133,496,594 |
| 2024-06-10 | 4.900 | 4.900 | 4.740 | 4.740 | 4.740 | 179,646,500 |
| 2024-06-07 | 4.980 | 5.050 | 4.880 | 4.900 | 4.900 | 203,063,812 |
| 2024-06-06 | 5.000 | 5.100 | 4.900 | 4.940 | 4.940 | 190,229,203 |
| 2024-06-05 | 4.720 | 5.050 | 4.700 | 5.000 | 5.000 | 652,584,312 |
| 2024-06-04 | 4.800 | 4.940 | 4.560 | 4.600 | 4.600 | 834,650,875 |
| 2024-05-31 | 5.700 | 5.750 | 4.800 | 4.800 | 4.800 | 1,454,453,000 |
| 2024-05-30 | 5.950 | 5.950 | 5.750 | 5.850 | 5.850 | 130,344,602 |
| 2024-05-29 | 5.950 | 6.100 | 5.900 | 5.950 | 5.950 | 70,728,555 |
| 2024-05-28 | 5.850 | 6.100 | 5.800 | 6.000 | 6.000 | 70,588,828 |
| 2024-05-27 | 5.950 | 6.100 | 5.750 | 5.900 | 5.900 | 112,323,508 |
| 2024-05-24 | 5.850 | 5.950 | 5.700 | 5.900 | 5.900 | 55,193,633 |
| 2024-05-23 | 6.050 | 6.100 | 5.950 | 5.950 | 5.950 | 70,763,281 |
| 2024-05-21 | 6.050 | 6.100 | 6.000 | 6.100 | 6.100 | 15,712,490 |
| 2024-05-20 | 6.100 | 6.100 | 5.950 | 6.050 | 6.050 | 32,553,480 |
| 2024-05-17 | 6.050 | 6.150 | 6.050 | 6.100 | 6.100 | 49,191,359 |
| 2024-05-16 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 50,388,219 |
| 2024-05-15 | 5.900 | 5.950 | 5.800 | 5.950 | 5.950 | 48,653,801 |
| 2024-05-14 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 49,206,191 |
| 2024-05-13 | 6.050 | 6.150 | 6.050 | 6.050 | 6.050 | 37,724,301 |
| 2024-05-10 | 6.150 | 6.150 | 6.050 | 6.100 | 6.100 | 28,778,010 |
| 2024-05-09 | 6.100 | 6.150 | 6.050 | 6.100 | 6.100 | 19,825,859 |
| 2024-05-08 | 6.150 | 6.150 | 6.000 | 6.050 | 6.050 | 40,983,113 |
| 2024-05-07 | 6.300 | 6.350 | 6.150 | 6.150 | 6.150 | 80,350,414 |
| 2024-05-03 | 6.300 | 6.350 | 6.300 | 6.300 | 6.300 | 22,931,359 |
| 2024-05-02 | 6.350 | 6.400 | 6.300 | 6.300 | 6.300 | 36,472,301 |
| 2024-04-30 | 6.350 | 6.400 | 6.250 | 6.350 | 6.350 | 28,497,430 |
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.