BTS Group Holdings Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.360	2.420	2.340	2.400	2.400	60,869,941
2026-01-20	2.220	2.360	2.200	2.340	2.340	80,924,680
2026-01-19	2.180	2.260	2.140	2.220	2.220	49,747,008
2026-01-16	2.120	2.180	2.100	2.180	2.180	23,257,141
2026-01-15	2.020	2.140	2.020	2.140	2.140	52,533,262
2026-01-14	2.020	2.060	2.020	2.040	2.040	25,621,660
2026-01-13	2.040	2.080	2.000	2.000	2.000	51,491,406
2026-01-12	2.200	2.200	2.020	2.040	2.040	76,459,711
2026-01-09	2.260	2.280	2.160	2.180	2.180	54,626,559
2026-01-08	2.280	2.300	2.260	2.260	2.260	15,650,440
2026-01-07	2.280	2.340	2.280	2.300	2.300	22,285,609
2026-01-06	2.320	2.340	2.260	2.280	2.280	17,927,631
2026-01-05	2.300	2.340	2.300	2.320	2.320	23,791,500
2025-12-30	2.240	2.300	2.240	2.280	2.280	23,616,641
2025-12-29	2.260	2.280	2.240	2.240	2.240	36,628,930
2025-12-26	2.320	2.320	2.240	2.240	2.240	46,503,520
2025-12-25	2.360	2.360	2.280	2.320	2.320	23,282,211
2025-12-24	2.320	2.360	2.300	2.360	2.360	26,527,270
2025-12-23	2.320	2.380	2.320	2.320	2.320	44,858,961
2025-12-22	2.320	2.340	2.260	2.300	2.300	71,602,352
2025-12-19	2.440	2.440	2.320	2.320	2.320	110,228,305
2025-12-18	2.520	2.520	2.440	2.440	2.440	37,446,633
2025-12-17	2.520	2.540	2.500	2.520	2.520	21,789,211
2025-12-16	2.560	2.560	2.500	2.520	2.520	19,576,301
2025-12-15	2.500	2.580	2.500	2.580	2.580	33,031,859
2025-12-12	2.460	2.560	2.460	2.520	2.520	64,950,520
2025-12-11	2.540	2.540	2.420	2.440	2.440	72,633,453
2025-12-09	2.540	2.560	2.500	2.540	2.540	30,205,430
2025-12-08	2.540	2.560	2.500	2.520	2.520	50,083,461
2025-12-04	2.560	2.580	2.500	2.500	2.500	39,773,711
2025-12-03	2.600	2.620	2.560	2.560	2.560	51,064,602
2025-12-02	2.640	2.640	2.560	2.580	2.580	34,462,441
2025-12-01	2.600	2.660	2.600	2.640	2.640	58,823,879
2025-11-28	2.560	2.620	2.540	2.580	2.580	53,652,090
2025-11-27	2.520	2.580	2.500	2.540	2.540	55,548,328
2025-11-26	2.560	2.580	2.500	2.520	2.520	25,582,350
2025-11-25	2.520	2.580	2.500	2.540	2.540	36,312,820
2025-11-24	2.520	2.540	2.500	2.500	2.500	35,911,180
2025-11-21	2.580	2.580	2.480	2.500	2.500	98,597,008
2025-11-20	2.620	2.660	2.580	2.580	2.580	40,642,379
2025-11-19	2.660	2.680	2.600	2.600	2.600	38,930,047
2025-11-18	2.720	2.780	2.660	2.660	2.660	64,879,488
2025-11-17	2.640	2.740	2.620	2.720	2.720	55,858,449
2025-11-14	2.640	2.660	2.560	2.620	2.620	46,517,500
2025-11-13	2.640	2.660	2.600	2.640	2.640	37,789,312
2025-11-12	2.740	2.740	2.600	2.640	2.640	90,319,797
2025-11-11	2.760	2.760	2.700	2.720	2.720	19,866,029
2025-11-10	2.720	2.780	2.720	2.760	2.760	27,380,990
2025-11-07	2.760	2.780	2.700	2.720	2.720	38,537,031
2025-11-06	2.840	2.880	2.740	2.780	2.780	76,643,789
2025-11-05	2.880	2.880	2.820	2.820	2.820	52,513,770
2025-11-04	2.920	2.940	2.880	2.900	2.900	39,761,168
2025-11-03	2.940	3.040	2.920	2.920	2.920	68,234,039
2025-10-31	3.060	3.080	2.940	2.940	2.940	159,000,188
2025-10-30	2.820	3.020	2.800	3.000	3.000	217,533,406
2025-10-29	2.860	2.880	2.800	2.820	2.820	35,146,770
2025-10-28	2.860	2.880	2.820	2.840	2.840	37,669,832
2025-10-27	2.920	2.940	2.860	2.860	2.860	52,706,047
2025-10-24	2.960	2.960	2.880	2.900	2.900	70,173,266
2025-10-22	2.880	2.980	2.860	2.940	2.940	91,744,812

← NewerPage 4 of 21 · 1,216 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.