BTS Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.900	8.950	8.750	8.850	8.362	25,222,500
2022-05-10	8.700	8.900	8.650	8.900	8.409	41,659,898
2022-05-09	8.850	8.900	8.600	8.650	8.173	57,097,801
2022-05-06	8.900	8.950	8.800	8.850	8.362	36,629,801
2022-05-05	9.050	9.050	8.900	8.950	8.456	25,518,100
2022-05-03	9.000	9.050	8.950	8.950	8.456	16,224,700
2022-04-29	8.950	9.050	8.950	9.000	8.503	22,389,600
2022-04-28	8.900	9.000	8.900	8.950	8.456	24,077,199
2022-04-27	9.000	9.050	8.900	8.900	8.409	45,449,199
2022-04-26	9.100	9.150	9.050	9.050	8.550	27,693,500
2022-04-25	9.050	9.100	9.000	9.100	8.598	12,946,400
2022-04-22	9.100	9.100	9.000	9.100	8.598	15,649,000
2022-04-21	9.100	9.150	9.050	9.100	8.598	24,922,900
2022-04-20	9.050	9.100	9.000	9.050	8.550	27,068,199
2022-04-19	9.050	9.150	9.050	9.100	8.598	18,336,100
2022-04-18	9.100	9.150	9.050	9.100	8.598	23,500,000
2022-04-12	9.100	9.150	9.050	9.100	8.598	8,153,200
2022-04-11	9.100	9.150	9.050	9.100	8.598	10,294,800
2022-04-08	9.100	9.150	9.050	9.100	8.598	20,493,199
2022-04-07	9.050	9.150	9.050	9.100	8.598	28,334,400
2022-04-05	9.100	9.150	9.050	9.100	8.598	18,493,900
2022-04-04	9.150	9.150	9.050	9.100	8.598	18,690,100
2022-04-01	9.150	9.200	9.100	9.150	8.645	16,557,199
2022-03-31	9.200	9.200	9.150	9.200	8.692	15,317,900
2022-03-30	9.050	9.200	9.000	9.150	8.645	60,594,898
2022-03-29	9.150	9.150	9.050	9.050	8.550	17,012,100
2022-03-28	9.100	9.150	9.050	9.100	8.598	14,601,200
2022-03-25	9.150	9.200	9.050	9.100	8.598	30,480,000
2022-03-24	9.100	9.150	9.050	9.150	8.645	23,341,340
2022-03-23	9.200	9.250	9.100	9.100	8.598	33,866,711
2022-03-22	9.200	9.250	9.150	9.150	8.645	12,804,100
2022-03-21	9.250	9.250	9.150	9.200	8.692	24,719,400
2022-03-18	9.250	9.350	9.150	9.150	8.645	64,510,102
2022-03-17	9.300	9.350	9.250	9.300	8.787	27,124,400
2022-03-16	9.200	9.300	9.200	9.300	8.787	18,943,199
2022-03-15	9.250	9.300	9.100	9.150	8.645	30,639,400
2022-03-14	9.200	9.300	9.200	9.250	8.739	14,820,100
2022-03-11	9.200	9.300	9.100	9.200	8.692	40,315,500
2022-03-10	9.300	9.350	9.150	9.250	8.739	45,641,602
2022-03-09	9.100	9.200	9.050	9.200	8.692	36,870,000
2022-03-08	9.150	9.250	8.900	9.100	8.598	101,826,398
2022-03-07	9.400	9.450	9.100	9.150	8.645	117,266,305
2022-03-04	9.600	9.650	9.450	9.500	8.976	43,090,898
2022-03-03	9.700	9.700	9.550	9.600	9.070	36,285,102
2022-03-02	9.550	9.600	9.500	9.600	9.070	43,439,199
2022-03-01	9.500	9.700	9.500	9.600	9.070	47,309,500
2022-02-28	9.550	9.700	9.400	9.500	8.976	104,458,797
2022-02-25	9.600	9.700	9.500	9.550	9.023	81,041,508
2022-02-24	9.700	9.750	9.500	9.500	8.976	84,918,000
2022-02-23	9.750	9.850	9.650	9.750	9.212	51,929,000
2022-02-22	9.700	9.800	9.600	9.750	9.212	111,551,102
2022-02-21	10.200	10.200	9.800	9.900	9.354	173,610,594
2022-02-18	9.500	10.200	9.400	10.200	9.637	320,586,812
2022-02-17	9.350	9.600	9.350	9.450	8.928	62,983,102
2022-02-15	9.300	9.350	9.200	9.350	8.834	19,806,600
2022-02-14	9.300	9.300	9.200	9.300	8.787	31,338,699
2022-02-11	9.400	9.450	9.250	9.300	8.787	49,006,102
2022-02-10	9.300	9.400	9.300	9.400	8.881	29,964,500
2022-02-09	9.350	9.350	9.250	9.300	8.787	45,044,301
2022-02-08	9.450	9.450	9.150	9.300	8.787	77,614,703

← NewerPage 19 of 21 · 1,212 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.