BTS Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.850	7.950	7.700	7.750	7.591	54,491,500
2023-05-03	7.700	7.800	7.600	7.800	7.640	23,440,311
2023-05-02	7.750	7.900	7.700	7.750	7.591	33,433,379
2023-04-28	7.800	7.850	7.600	7.700	7.542	30,197,939
2023-04-27	7.800	7.850	7.700	7.800	7.640	22,005,650
2023-04-26	7.550	7.800	7.550	7.800	7.640	41,224,262
2023-04-25	7.750	7.750	7.500	7.550	7.395	30,583,430
2023-04-24	7.700	7.750	7.600	7.700	7.542	14,316,130
2023-04-21	7.600	7.750	7.600	7.700	7.542	25,815,600
2023-04-20	7.700	7.800	7.550	7.600	7.444	32,545,770
2023-04-19	7.700	7.750	7.600	7.700	7.542	35,003,160
2023-04-18	7.750	7.800	7.650	7.700	7.542	21,604,830
2023-04-17	7.700	7.800	7.650	7.750	7.591	36,723,340
2023-04-12	7.500	7.600	7.400	7.600	7.444	29,318,600
2023-04-11	7.550	7.600	7.350	7.450	7.297	31,172,779
2023-04-10	7.400	7.650	7.400	7.550	7.395	48,482,602
2023-04-07	7.300	7.500	7.300	7.400	7.248	66,398,359
2023-04-05	7.200	7.300	7.100	7.150	7.003	33,132,699
2023-04-04	7.150	7.300	7.150	7.200	7.052	52,187,273
2023-04-03	7.100	7.200	7.000	7.100	6.954	20,364,730
2023-03-31	7.050	7.100	7.000	7.100	6.954	22,612,330
2023-03-30	7.150	7.250	7.000	7.000	6.856	31,655,789
2023-03-29	7.150	7.200	7.050	7.150	7.003	19,332,330
2023-03-28	7.150	7.250	7.100	7.150	7.003	35,194,832
2023-03-27	7.200	7.250	7.100	7.100	6.954	14,882,640
2023-03-24	7.150	7.200	7.050	7.200	7.052	52,753,238
2023-03-23	7.050	7.150	7.000	7.150	7.003	38,733,168
2023-03-22	7.000	7.100	7.000	7.050	6.905	31,070,699
2023-03-21	7.050	7.050	6.950	7.000	6.856	39,345,699
2023-03-20	7.100	7.100	6.900	6.950	6.807	57,952,398
2023-03-17	7.150	7.200	7.000	7.100	6.954	83,081,719
2023-03-16	7.050	7.250	7.000	7.100	6.954	60,772,898
2023-03-15	6.900	7.250	6.800	7.150	7.003	96,857,023
2023-03-14	6.900	7.000	6.650	6.700	6.563	146,036,703
2023-03-13	5.400	7.200	5.400	6.900	6.759	396,875,812
2023-03-10	7.650	7.700	7.550	7.550	7.395	33,538,859
2023-03-09	7.700	7.750	7.650	7.700	7.542	26,788,090
2023-03-08	7.650	7.750	7.550	7.700	7.542	36,878,191
2023-03-07	7.750	7.900	7.700	7.750	7.591	21,406,359
2023-03-03	7.850	7.850	7.550	7.650	7.493	75,031,664
2023-03-02	7.900	7.900	7.800	7.800	7.640	47,304,559
2023-03-01	8.050	8.100	7.850	7.850	7.689	63,526,820
2023-02-28	7.950	8.050	7.950	8.050	7.885	48,166,289
2023-02-27	8.000	8.050	7.950	7.950	7.787	14,300,660
2023-02-24	8.050	8.050	7.950	8.000	7.836	34,045,922
2023-02-23	8.050	8.050	8.000	8.000	7.836	15,949,710
2023-02-22	8.200	8.250	8.000	8.050	7.885	54,126,121
2023-02-21	8.100	8.250	8.050	8.250	8.081	34,929,559
2023-02-20	8.100	8.150	8.050	8.100	7.934	10,591,530
2023-02-17	8.100	8.100	8.050	8.100	7.934	16,282,170
2023-02-16	8.150	8.150	8.050	8.150	7.983	35,042,129
2023-02-15	8.200	8.250	8.100	8.150	7.983	39,022,848
2023-02-14	8.200	8.250	8.150	8.200	8.032	28,281,061
2023-02-13	8.100	8.200	8.100	8.150	7.983	11,624,790
2023-02-10	8.200	8.250	8.100	8.150	7.983	50,331,406
2023-02-09	8.250	8.250	8.150	8.250	8.081	22,552,580
2023-02-08	8.300	8.300	8.200	8.200	8.032	23,116,539
2023-02-07	8.300	8.400	8.200	8.250	8.081	52,782,059
2023-02-06	8.400	8.450	8.300	8.300	8.130	19,684,221
2023-02-03	8.400	8.450	8.400	8.400	8.228	11,151,430

← NewerPage 15 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.