BTS Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.160	2.200	2.140	2.180	2.180	91,055,398
2026-07-20	2.160	2.160	2.140	2.140	2.140	32,068,635
2026-07-17	2.200	2.200	2.140	2.160	2.160	86,518,438
2026-07-16	2.200	2.240	2.180	2.200	2.200	65,975,266
2026-07-15	2.220	2.240	2.180	2.180	2.180	53,882,305
2026-07-14	2.240	2.280	2.180	2.220	2.220	138,574,875
2026-07-13	2.120	2.260	2.120	2.240	2.240	310,014,750
2026-07-10	2.140	2.160	2.100	2.140	2.140	80,012,266
2026-07-09	2.060	2.140	2.060	2.120	2.120	124,848,086
2026-07-08	2.100	2.100	2.060	2.060	2.060	59,557,855
2026-07-07	2.100	2.120	2.080	2.080	2.080	45,118,105
2026-07-06	2.120	2.140	2.080	2.100	2.100	94,575,219
2026-07-03	2.120	2.160	2.100	2.120	2.120	72,852,578
2026-07-02	2.080	2.120	2.060	2.120	2.120	69,106,203
2026-07-01	2.120	2.140	2.080	2.080	2.080	143,804,844
2026-06-30	2.240	2.240	2.100	2.100	2.100	341,960,406
2026-06-29	2.100	2.240	2.080	2.240	2.240	210,237,188
2026-06-26	2.060	2.100	2.040	2.080	2.080	36,076,922
2026-06-25	2.060	2.100	2.020	2.060	2.060	99,120,383
2026-06-24	2.040	2.080	2.040	2.060	2.060	38,284,887
2026-06-23	2.080	2.100	2.040	2.040	2.040	64,691,895
2026-06-22	2.120	2.140	2.060	2.060	2.060	43,391,133
2026-06-19	2.100	2.120	2.060	2.120	2.120	103,157,602
2026-06-18	2.180	2.200	2.100	2.120	2.120	123,250,305
2026-06-17	2.080	2.160	2.060	2.140	2.140	132,390,891
2026-06-16	2.040	2.100	2.040	2.080	2.080	62,864,539
2026-06-15	2.060	2.080	2.020	2.060	2.060	66,219,461
2026-06-12	2.060	2.060	2.020	2.040	2.040	23,850,670
2026-06-11	2.040	2.060	2.020	2.040	2.040	13,743,930
2026-06-10	2.040	2.060	2.020	2.040	2.040	46,645,262
2026-06-09	2.040	2.060	2.020	2.020	2.020	23,603,758
2026-06-08	2.060	2.060	2.020	2.020	2.020	52,163,602
2026-06-05	2.100	2.160	2.060	2.060	2.060	88,433,570
2026-06-04	2.040	2.100	2.040	2.080	2.080	61,196,871
2026-06-02	2.040	2.120	2.020	2.080	2.080	95,334,578
2026-05-29	2.080	2.080	2.020	2.040	2.040	48,363,480
2026-05-28	2.060	2.120	2.040	2.060	2.060	88,686,484
2026-05-27	2.060	2.080	2.020	2.060	2.060	28,717,350
2026-05-26	2.040	2.080	2.020	2.040	2.040	33,451,820
2026-05-25	2.040	2.080	2.020	2.060	2.060	39,068,762
2026-05-22	2.040	2.040	2.000	2.020	2.020	47,739,727
2026-05-21	2.060	2.060	2.020	2.020	2.020	39,733,922
2026-05-20	2.040	2.060	2.020	2.040	2.040	14,682,430
2026-05-19	2.020	2.060	2.020	2.040	2.040	30,861,939
2026-05-18	2.060	2.060	2.020	2.040	2.040	63,427,551
2026-05-15	2.080	2.120	2.060	2.080	2.080	45,916,000
2026-05-14	2.060	2.080	2.060	2.060	2.060	38,149,000
2026-05-13	2.060	2.100	2.040	2.060	2.060	19,236,369
2026-05-12	2.060	2.080	2.040	2.060	2.060	10,922,880
2026-05-11	2.060	2.080	2.040	2.060	2.060	11,872,930
2026-05-08	2.080	2.080	2.060	2.060	2.060	19,972,539
2026-05-07	2.120	2.140	2.080	2.080	2.080	54,043,887
2026-05-06	2.080	2.120	2.060	2.120	2.120	25,931,811
2026-05-05	2.080	2.100	2.040	2.060	2.060	28,402,740
2026-04-30	2.080	2.100	2.060	2.080	2.080	17,503,311
2026-04-29	2.080	2.100	2.060	2.100	2.100	14,670,390
2026-04-28	2.120	2.140	2.080	2.100	2.100	29,333,070
2026-04-27	2.120	2.140	2.080	2.080	2.080	31,008,891
2026-04-24	2.120	2.140	2.100	2.120	2.120	19,852,279
2026-04-23	2.160	2.180	2.100	2.120	2.120	36,027,688

← NewerPage 2 of 5 · 242 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.