BTS Group Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.300 | 6.400 | 6.250 | 6.350 | 6.350 | 34,683,180 |
| 2024-04-26 | 6.250 | 6.300 | 6.200 | 6.250 | 6.250 | 25,856,080 |
| 2024-04-25 | 6.300 | 6.350 | 6.200 | 6.300 | 6.300 | 40,298,922 |
| 2024-04-24 | 6.250 | 6.300 | 6.150 | 6.250 | 6.250 | 47,519,840 |
| 2024-04-23 | 6.050 | 6.450 | 6.050 | 6.200 | 6.200 | 101,538,398 |
| 2024-04-22 | 5.950 | 6.050 | 5.900 | 6.000 | 6.000 | 30,688,770 |
| 2024-04-19 | 6.000 | 6.000 | 5.800 | 5.850 | 5.850 | 85,888,633 |
| 2024-04-18 | 6.100 | 6.200 | 5.900 | 6.100 | 6.100 | 89,082,242 |
| 2024-04-17 | 6.100 | 6.150 | 5.950 | 6.150 | 6.150 | 157,390,891 |
| 2024-04-11 | 6.200 | 6.250 | 6.100 | 6.150 | 6.150 | 40,854,609 |
| 2024-04-10 | 6.150 | 6.200 | 6.100 | 6.200 | 6.200 | 34,075,738 |
| 2024-04-09 | 6.200 | 6.250 | 6.000 | 6.200 | 6.200 | 114,843,797 |
| 2024-04-05 | 5.850 | 6.150 | 5.800 | 6.100 | 6.100 | 106,458,305 |
| 2024-04-04 | 5.800 | 5.900 | 5.750 | 5.850 | 5.850 | 75,848,758 |
| 2024-04-03 | 5.600 | 5.800 | 5.550 | 5.700 | 5.700 | 93,415,984 |
| 2024-04-02 | 5.650 | 5.700 | 5.550 | 5.600 | 5.600 | 51,284,672 |
| 2024-04-01 | 5.650 | 5.750 | 5.600 | 5.700 | 5.700 | 66,040,219 |
| 2024-03-29 | 5.650 | 5.700 | 5.450 | 5.650 | 5.650 | 155,434,891 |
| 2024-03-28 | 5.650 | 5.750 | 5.600 | 5.600 | 5.600 | 72,080,977 |
| 2024-03-27 | 5.750 | 5.750 | 5.600 | 5.700 | 5.700 | 107,101,000 |
| 2024-03-26 | 5.750 | 5.850 | 5.650 | 5.750 | 5.750 | 95,500,406 |
| 2024-03-25 | 5.450 | 5.750 | 5.400 | 5.700 | 5.700 | 133,417,906 |
| 2024-03-22 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 51,030,461 |
| 2024-03-21 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 35,088,328 |
| 2024-03-20 | 5.350 | 5.500 | 5.250 | 5.400 | 5.400 | 95,588,875 |
| 2024-03-19 | 5.450 | 5.500 | 5.350 | 5.350 | 5.350 | 71,481,688 |
| 2024-03-18 | 5.300 | 5.500 | 5.300 | 5.400 | 5.400 | 91,879,125 |
| 2024-03-15 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 104,548,094 |
| 2024-03-14 | 5.400 | 5.450 | 5.250 | 5.400 | 5.400 | 100,275,203 |
| 2024-03-13 | 5.150 | 5.400 | 5.100 | 5.400 | 5.400 | 175,720,703 |
| 2024-03-12 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 28,969,699 |
| 2024-03-11 | 5.050 | 5.250 | 5.050 | 5.150 | 5.150 | 65,913,258 |
| 2024-03-08 | 5.050 | 5.150 | 5.000 | 5.100 | 5.100 | 50,512,059 |
| 2024-03-07 | 5.050 | 5.150 | 5.000 | 5.050 | 5.050 | 55,505,770 |
| 2024-03-06 | 4.940 | 5.100 | 4.920 | 5.050 | 5.050 | 130,323,695 |
| 2024-03-05 | 5.000 | 5.050 | 4.920 | 4.960 | 4.960 | 107,566,000 |
| 2024-03-04 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 51,431,141 |
| 2024-03-01 | 5.100 | 5.150 | 4.920 | 5.050 | 5.050 | 116,920,305 |
| 2024-02-29 | 5.150 | 5.150 | 4.980 | 5.150 | 5.150 | 117,639,602 |
| 2024-02-28 | 5.000 | 5.200 | 5.000 | 5.100 | 5.100 | 62,413,328 |
| 2024-02-27 | 5.400 | 5.450 | 5.000 | 5.050 | 5.050 | 201,523,703 |
| 2024-02-23 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 33,395,609 |
| 2024-02-22 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 49,574,434 |
| 2024-02-21 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 85,229,844 |
| 2024-02-20 | 5.600 | 5.600 | 5.400 | 5.450 | 5.450 | 69,005,711 |
| 2024-02-19 | 5.700 | 5.700 | 5.500 | 5.600 | 5.600 | 45,651,246 |
| 2024-02-16 | 5.700 | 5.800 | 5.650 | 5.700 | 5.700 | 28,336,770 |
| 2024-02-15 | 6.000 | 6.000 | 5.550 | 5.700 | 5.700 | 98,431,883 |
| 2024-02-14 | 5.900 | 6.050 | 5.850 | 6.000 | 6.000 | 42,519,473 |
| 2024-02-13 | 5.900 | 6.000 | 5.900 | 5.950 | 5.950 | 26,358,930 |
| 2024-02-12 | 5.900 | 5.950 | 5.850 | 5.900 | 5.900 | 28,516,070 |
| 2024-02-09 | 5.950 | 5.950 | 5.850 | 5.900 | 5.900 | 21,693,900 |
| 2024-02-08 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 33,035,090 |
| 2024-02-07 | 6.050 | 6.150 | 5.950 | 6.050 | 6.050 | 36,648,008 |
| 2024-02-06 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 48,920,406 |
| 2024-02-05 | 5.900 | 6.000 | 5.750 | 6.000 | 6.000 | 60,602,762 |
| 2024-02-02 | 5.950 | 5.950 | 5.800 | 5.850 | 5.850 | 75,724,438 |
| 2024-02-01 | 5.950 | 6.000 | 5.850 | 5.900 | 5.900 | 64,329,801 |
| 2024-01-31 | 6.100 | 6.150 | 5.950 | 6.000 | 6.000 | 84,522,727 |
| 2024-01-30 | 6.600 | 6.650 | 6.000 | 6.050 | 6.050 | 148,221,906 |
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.