BTS Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.140	2.240	2.140	2.160	2.160	118,675,508
2026-04-21	2.060	2.080	2.060	2.080	2.080	8,481,637
2026-04-20	2.080	2.080	2.040	2.060	2.060	21,331,029
2026-04-17	2.140	2.140	2.060	2.080	2.080	31,659,500
2026-04-16	2.140	2.180	2.120	2.140	2.140	24,193,420
2026-04-10	2.120	2.140	2.100	2.140	2.140	13,991,840
2026-04-09	2.160	2.160	2.100	2.120	2.120	24,868,160
2026-04-08	2.180	2.200	2.140	2.160	2.160	46,162,738
2026-04-07	2.120	2.140	2.080	2.100	2.100	22,794,109
2026-04-03	2.160	2.160	2.100	2.100	2.100	36,793,121
2026-04-02	2.140	2.180	2.120	2.140	2.140	56,053,961
2026-04-01	2.180	2.200	2.140	2.160	2.160	67,363,328
2026-03-31	2.060	2.180	2.040	2.160	2.160	91,290,789
2026-03-30	2.020	2.080	2.020	2.060	2.060	44,228,520
2026-03-27	2.040	2.080	2.020	2.040	2.040	66,567,344
2026-03-26	2.060	2.060	2.000	2.020	2.020	29,842,910
2026-03-25	2.040	2.060	2.020	2.060	2.060	24,470,551
2026-03-24	2.020	2.040	2.000	2.020	2.020	33,162,469
2026-03-23	2.000	2.020	1.980	1.990	1.990	45,810,391
2026-03-20	2.020	2.060	2.020	2.020	2.020	42,315,160
2026-03-19	2.040	2.040	2.000	2.000	2.000	35,270,180
2026-03-18	2.100	2.100	2.040	2.060	2.060	27,191,189
2026-03-17	2.060	2.120	2.040	2.080	2.080	56,942,301
2026-03-16	2.080	2.080	2.020	2.040	2.040	46,863,352
2026-03-13	2.100	2.100	2.060	2.060	2.060	19,418,141
2026-03-12	2.080	2.120	2.040	2.100	2.100	48,369,688
2026-03-11	2.080	2.120	2.060	2.060	2.060	46,967,480
2026-03-10	2.100	2.120	2.040	2.060	2.060	40,222,273
2026-03-09	1.990	2.080	1.980	2.080	2.080	78,871,406
2026-03-06	2.080	2.100	2.060	2.080	2.080	41,687,648
2026-03-05	2.120	2.160	2.040	2.100	2.100	107,356,703
2026-03-04	2.060	2.100	2.000	2.080	2.080	157,887,703
2026-03-02	2.260	2.300	2.180	2.180	2.180	112,559,000
2026-02-27	2.440	2.480	2.380	2.380	2.380	71,092,945
2026-02-26	2.460	2.480	2.420	2.460	2.460	40,075,941
2026-02-25	2.460	2.480	2.440	2.460	2.460	69,010,445
2026-02-24	2.380	2.440	2.360	2.420	2.420	65,446,422
2026-02-23	2.500	2.520	2.360	2.400	2.400	137,540,984
2026-02-20	2.660	2.680	2.480	2.480	2.480	177,706,297
2026-02-19	2.600	2.700	2.600	2.680	2.680	176,218,703
2026-02-18	2.540	2.620	2.520	2.600	2.600	110,134,703
2026-02-17	2.500	2.560	2.460	2.540	2.540	148,542,594
2026-02-16	2.680	2.740	2.520	2.520	2.520	205,463,109
2026-02-13	2.500	2.820	2.480	2.740	2.740	340,795,188
2026-02-12	2.420	2.560	2.380	2.520	2.520	96,107,852
2026-02-11	2.460	2.500	2.420	2.440	2.440	71,850,109
2026-02-10	2.360	2.480	2.340	2.460	2.460	101,376,094
2026-02-09	2.260	2.380	2.220	2.360	2.360	104,616,797
2026-02-06	2.200	2.240	2.180	2.200	2.200	32,527,949
2026-02-05	2.160	2.240	2.160	2.200	2.200	34,065,152
2026-02-04	2.200	2.200	2.160	2.160	2.160	36,354,672
2026-02-03	2.160	2.240	2.160	2.200	2.200	35,179,648
2026-02-02	2.160	2.200	2.140	2.180	2.180	29,051,670
2026-01-30	2.200	2.220	2.160	2.180	2.180	25,796,090
2026-01-29	2.220	2.260	2.200	2.220	2.220	21,567,961
2026-01-28	2.280	2.280	2.220	2.240	2.240	18,100,869
2026-01-27	2.220	2.300	2.220	2.260	2.260	38,264,887
2026-01-26	2.260	2.280	2.200	2.220	2.220	37,724,660
2026-01-23	2.360	2.380	2.260	2.280	2.280	44,059,621
2026-01-22	2.380	2.400	2.320	2.340	2.340	45,375,262

← NewerPage 3 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.