BTS Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	7.900	7.950	7.750	7.750	7.591	34,665,367
2023-08-02	8.000	8.100	7.950	8.000	7.836	38,520,379
2023-07-31	7.800	8.100	7.800	8.100	7.934	50,360,367
2023-07-27	7.750	7.800	7.600	7.800	7.640	30,631,949
2023-07-26	7.750	7.750	7.650	7.700	7.542	11,080,950
2023-07-25	7.700	7.750	7.650	7.750	7.591	8,428,823
2023-07-24	7.650	7.750	7.600	7.700	7.542	13,525,800
2023-07-21	7.600	7.700	7.550	7.650	7.493	6,972,085
2023-07-20	7.700	7.750	7.550	7.600	7.444	17,706,430
2023-07-19	7.600	7.750	7.550	7.700	7.542	11,852,400
2023-07-18	7.750	7.750	7.600	7.650	7.493	9,053,727
2023-07-17	7.650	7.800	7.650	7.750	7.591	18,941,500
2023-07-14	7.550	7.750	7.550	7.700	7.542	24,483,680
2023-07-13	7.550	7.600	7.500	7.550	7.395	9,205,978
2023-07-12	7.600	7.650	7.500	7.550	7.395	23,432,641
2023-07-11	7.550	7.650	7.550	7.600	7.444	15,956,210
2023-07-10	7.550	7.600	7.500	7.600	7.444	15,105,170
2023-07-07	7.550	7.650	7.500	7.500	7.346	14,298,180
2023-07-06	7.700	7.750	7.550	7.600	7.444	24,726,980
2023-07-05	7.800	7.800	7.650	7.750	7.591	16,587,439
2023-07-04	7.700	7.800	7.600	7.800	7.640	34,034,727
2023-07-03	7.500	7.700	7.400	7.700	7.542	38,383,070
2023-06-30	7.450	7.500	7.350	7.450	7.297	20,571,721
2023-06-29	7.350	7.450	7.350	7.450	7.297	16,756,221
2023-06-28	7.250	7.450	7.200	7.400	7.248	23,447,160
2023-06-27	7.300	7.300	7.150	7.200	7.052	11,120,320
2023-06-26	7.450	7.500	7.250	7.300	7.150	15,608,830
2023-06-23	7.400	7.450	7.350	7.400	7.248	8,272,923
2023-06-22	7.400	7.450	7.300	7.400	7.248	10,142,940
2023-06-21	7.600	7.600	7.350	7.400	7.248	23,541,500
2023-06-20	7.600	7.650	7.500	7.600	7.444	23,741,561
2023-06-19	7.550	7.600	7.450	7.550	7.395	13,732,910
2023-06-16	7.650	7.650	7.500	7.550	7.395	22,747,051
2023-06-15	7.700	7.700	7.550	7.700	7.542	20,063,840
2023-06-14	7.600	7.650	7.500	7.650	7.493	22,014,020
2023-06-13	7.500	7.650	7.500	7.550	7.395	26,258,061
2023-06-12	7.350	7.450	7.300	7.400	7.248	10,147,980
2023-06-09	7.350	7.400	7.250	7.350	7.199	11,475,820
2023-06-08	7.150	7.350	7.100	7.350	7.199	24,523,840
2023-06-07	7.100	7.150	7.050	7.150	7.003	33,952,340
2023-06-06	7.200	7.200	7.100	7.150	7.003	14,223,720
2023-06-02	7.050	7.150	7.050	7.150	7.003	24,051,439
2023-06-01	7.100	7.150	6.950	7.050	6.905	46,307,641
2023-05-31	7.150	7.200	7.050	7.100	6.954	115,441,602
2023-05-30	7.500	7.550	7.150	7.150	7.003	41,577,641
2023-05-29	7.500	7.600	7.450	7.600	7.444	16,054,050
2023-05-26	7.500	7.550	7.350	7.550	7.395	21,452,199
2023-05-25	7.600	7.650	7.500	7.550	7.395	16,982,570
2023-05-24	7.600	7.700	7.500	7.600	7.444	18,023,240
2023-05-23	7.300	7.700	7.300	7.700	7.542	34,722,320
2023-05-22	7.200	7.400	7.050	7.350	7.199	33,514,430
2023-05-19	7.350	7.350	7.250	7.300	7.150	24,086,010
2023-05-18	7.550	7.600	7.250	7.400	7.248	50,030,922
2023-05-17	7.600	7.600	7.400	7.550	7.395	29,591,811
2023-05-16	7.550	7.650	7.550	7.600	7.444	16,888,600
2023-05-15	7.750	7.850	7.500	7.550	7.395	34,583,230
2023-05-12	7.800	7.850	7.650	7.700	7.542	33,649,848
2023-05-11	7.800	7.850	7.650	7.800	7.640	31,739,131
2023-05-10	7.800	7.850	7.650	7.800	7.640	26,428,439
2023-05-09	7.800	7.850	7.700	7.800	7.640	30,555,939

← NewerPage 14 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.