BTS Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	6.700	6.750	6.600	6.650	6.650	20,941,520
2024-01-26	6.750	6.800	6.600	6.700	6.700	31,788,061
2024-01-25	6.850	6.850	6.700	6.750	6.750	17,849,051
2024-01-24	6.650	6.900	6.650	6.850	6.850	13,584,080
2024-01-23	6.800	6.850	6.600	6.650	6.650	30,212,650
2024-01-22	6.850	6.900	6.650	6.800	6.800	29,595,730
2024-01-19	7.100	7.150	6.800	6.800	6.800	58,897,180
2024-01-18	7.150	7.150	7.050	7.100	7.100	25,229,490
2024-01-17	7.150	7.200	7.000	7.100	7.100	46,585,727
2024-01-16	7.150	7.150	7.050	7.150	7.150	18,923,740
2024-01-15	7.300	7.300	7.100	7.150	7.150	21,168,199
2024-01-12	7.250	7.250	7.150	7.250	7.250	12,255,490
2024-01-11	7.300	7.300	7.200	7.250	7.250	8,868,338
2024-01-10	7.250	7.300	7.200	7.300	7.300	5,625,020
2024-01-09	7.300	7.300	7.250	7.300	7.300	6,342,597
2024-01-08	7.300	7.300	7.200	7.250	7.250	8,178,107
2024-01-05	7.400	7.450	7.250	7.300	7.300	26,888,820
2024-01-04	7.300	7.450	7.300	7.450	7.450	22,920,869
2024-01-03	7.300	7.400	7.300	7.350	7.350	11,610,220
2024-01-02	7.250	7.400	7.200	7.350	7.350	27,625,350
2023-12-28	7.200	7.250	7.150	7.250	7.250	16,088,190
2023-12-27	7.200	7.250	7.150	7.200	7.200	11,260,210
2023-12-26	7.100	7.200	7.100	7.200	7.200	4,461,821
2023-12-25	7.200	7.250	7.150	7.150	7.150	15,540,290
2023-12-22	7.250	7.250	7.150	7.200	7.200	12,196,960
2023-12-21	7.150	7.300	7.150	7.250	7.250	11,761,480
2023-12-20	7.100	7.250	7.100	7.200	7.200	16,034,300
2023-12-19	7.150	7.200	7.100	7.100	7.100	6,623,105
2023-12-18	7.150	7.200	7.100	7.200	7.200	17,647,221
2023-12-15	7.250	7.250	7.100	7.200	7.200	47,374,367
2023-12-14	7.150	7.200	7.100	7.200	7.200	11,870,520
2023-12-13	7.150	7.150	7.050	7.100	7.100	11,841,820
2023-12-12	7.300	7.300	7.050	7.150	7.150	22,650,801
2023-12-08	7.200	7.300	7.150	7.300	7.300	17,144,410
2023-12-07	7.150	7.250	7.150	7.200	7.200	5,867,868
2023-12-06	7.150	7.250	7.100	7.200	7.200	11,258,560
2023-12-04	7.150	7.200	7.150	7.150	7.150	4,698,178
2023-12-01	7.250	7.250	7.100	7.100	7.100	11,106,840
2023-11-30	7.150	7.250	7.000	7.250	7.250	102,356,398
2023-11-29	7.200	7.250	7.100	7.100	7.100	14,060,610
2023-11-28	7.200	7.300	7.150	7.200	7.200	17,622,840
2023-11-27	7.150	7.250	7.100	7.150	7.150	15,081,300
2023-11-24	7.200	7.200	7.100	7.150	7.150	18,712,910
2023-11-23	7.200	7.200	7.100	7.200	7.200	18,992,270
2023-11-22	7.200	7.250	7.150	7.200	7.200	13,047,720
2023-11-21	7.250	7.300	7.150	7.150	7.150	29,547,199
2023-11-20	7.350	7.350	7.150	7.200	7.200	20,818,061
2023-11-17	7.300	7.400	7.250	7.350	7.350	13,262,210
2023-11-16	7.350	7.350	7.300	7.350	7.350	7,910,111
2023-11-15	7.350	7.350	7.250	7.300	7.300	13,043,740
2023-11-14	7.250	7.400	7.200	7.300	7.300	29,556,891
2023-11-13	7.300	7.350	7.250	7.250	7.250	5,721,351
2023-11-10	7.350	7.450	7.300	7.300	7.300	12,134,430
2023-11-09	7.350	7.450	7.250	7.400	7.400	17,136,971
2023-11-08	7.450	7.450	7.350	7.350	7.350	10,939,550
2023-11-07	7.450	7.500	7.350	7.400	7.400	19,483,311
2023-11-06	7.500	7.600	7.400	7.400	7.400	31,548,609
2023-11-03	7.450	7.500	7.400	7.450	7.450	11,365,930
2023-11-02	7.350	7.450	7.300	7.450	7.450	14,341,350
2023-11-01	7.450	7.450	7.200	7.350	7.350	23,953,211

← NewerPage 12 of 21 · 1,217 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.