BTS Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.450	7.450	7.200	7.350	7.350	23,953,211
2023-10-31	7.400	7.450	7.300	7.450	7.450	13,165,310
2023-10-30	7.400	7.450	7.350	7.400	7.400	9,047,724
2023-10-27	7.500	7.500	7.300	7.400	7.400	19,016,150
2023-10-26	7.350	7.500	7.300	7.450	7.450	16,641,580
2023-10-25	7.350	7.450	7.350	7.400	7.400	16,172,790
2023-10-24	7.400	7.450	7.300	7.350	7.350	24,443,221
2023-10-20	7.550	7.600	7.400	7.450	7.450	37,046,191
2023-10-19	7.500	7.650	7.450	7.550	7.550	14,740,660
2023-10-18	7.750	7.800	7.550	7.600	7.600	67,290,562
2023-10-17	7.450	7.850	7.450	7.700	7.700	59,796,070
2023-10-16	7.400	7.550	7.400	7.400	7.400	38,251,793
2023-10-12	7.400	7.450	7.350	7.450	7.450	17,070,500
2023-10-11	7.150	7.450	7.150	7.450	7.450	29,376,381
2023-10-10	7.350	7.350	7.150	7.150	7.150	22,263,000
2023-10-09	7.150	7.350	7.100	7.300	7.300	30,531,270
2023-10-06	7.200	7.200	7.050	7.150	7.150	23,338,609
2023-10-05	7.250	7.250	7.050	7.150	7.150	30,498,510
2023-10-04	7.150	7.250	7.100	7.250	7.250	20,569,320
2023-10-03	7.300	7.300	7.150	7.200	7.200	41,192,488
2023-10-02	7.500	7.500	7.350	7.350	7.350	22,906,439
2023-09-29	7.500	7.500	7.350	7.500	7.500	38,895,352
2023-09-28	7.450	7.500	7.250	7.400	7.400	39,325,762
2023-09-27	7.550	7.600	7.450	7.500	7.500	25,095,410
2023-09-26	7.350	7.600	7.300	7.550	7.550	64,023,320
2023-09-25	7.300	7.450	7.200	7.450	7.450	42,227,809
2023-09-22	7.200	7.300	7.150	7.300	7.300	12,714,420
2023-09-21	7.150	7.250	7.100	7.250	7.250	32,835,391
2023-09-20	7.300	7.300	7.100	7.150	7.150	22,997,381
2023-09-19	7.300	7.350	7.200	7.300	7.300	27,170,910
2023-09-18	7.150	7.400	7.100	7.300	7.300	44,501,910
2023-09-15	7.200	7.250	7.150	7.150	7.150	20,699,580
2023-09-14	7.250	7.300	7.150	7.150	7.150	20,113,779
2023-09-13	7.300	7.300	7.100	7.200	7.200	20,340,609
2023-09-12	7.200	7.250	7.150	7.250	7.250	14,435,860
2023-09-11	7.150	7.200	7.100	7.200	7.200	17,883,320
2023-09-08	7.150	7.250	7.150	7.150	7.150	7,683,138
2023-09-07	7.150	7.250	7.100	7.150	7.150	17,292,070
2023-09-06	7.200	7.200	7.100	7.150	7.150	17,746,270
2023-09-05	7.200	7.250	7.150	7.150	7.150	29,163,520
2023-09-04	7.300	7.350	7.200	7.250	7.250	13,245,270
2023-09-01	7.300	7.400	7.200	7.300	7.300	24,605,551
2023-08-31	7.400	7.450	7.350	7.350	7.350	36,548,859
2023-08-30	7.400	7.450	7.400	7.400	7.400	9,896,374
2023-08-29	7.300	7.450	7.300	7.350	7.350	31,970,840
2023-08-28	7.400	7.450	7.300	7.300	7.300	23,329,211
2023-08-25	7.400	7.450	7.300	7.350	7.350	14,371,300
2023-08-24	7.400	7.450	7.350	7.350	7.350	19,047,490
2023-08-23	7.250	7.450	7.250	7.400	7.400	52,801,180
2023-08-22	7.150	7.350	7.150	7.250	7.250	40,336,941
2023-08-21	7.100	7.150	7.000	7.100	7.100	27,384,439
2023-08-18	7.150	7.250	7.050	7.100	7.100	74,890,195
2023-08-17	7.100	7.200	7.050	7.150	7.150	25,247,551
2023-08-16	7.100	7.100	7.000	7.100	7.100	36,756,070
2023-08-15	7.200	7.250	7.050	7.150	7.150	31,312,680
2023-08-11	7.150	7.250	7.150	7.200	7.200	16,126,860
2023-08-10	7.300	7.350	7.150	7.200	7.200	42,395,352
2023-08-09	7.200	7.350	7.200	7.350	7.350	12,597,130
2023-08-08	7.600	7.600	7.200	7.200	7.200	67,080,844
2023-08-07	7.700	7.700	7.550	7.600	7.600	22,638,480

← NewerPage 13 of 21 · 1,213 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.