BTS Group Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 2.880 | 2.980 | 2.860 | 2.940 | 2.940 | 91,744,812 |
| 2025-10-21 | 2.880 | 2.960 | 2.860 | 2.860 | 2.860 | 72,115,523 |
| 2025-10-20 | 2.860 | 2.900 | 2.840 | 2.860 | 2.860 | 39,981,230 |
| 2025-10-17 | 2.880 | 2.880 | 2.800 | 2.820 | 2.820 | 41,674,781 |
| 2025-10-16 | 2.820 | 2.920 | 2.800 | 2.900 | 2.900 | 67,512,555 |
| 2025-10-15 | 2.880 | 2.900 | 2.820 | 2.820 | 2.820 | 66,815,727 |
| 2025-10-14 | 3.020 | 3.020 | 2.840 | 2.840 | 2.840 | 179,898,703 |
| 2025-10-10 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 23,441,760 |
| 2025-10-09 | 3.080 | 3.080 | 3.020 | 3.040 | 3.040 | 58,833,102 |
| 2025-10-08 | 3.100 | 3.100 | 3.020 | 3.040 | 3.040 | 75,795,344 |
| 2025-10-07 | 3.080 | 3.120 | 3.060 | 3.080 | 3.080 | 25,531,260 |
| 2025-10-06 | 3.080 | 3.100 | 3.060 | 3.060 | 3.060 | 20,611,109 |
| 2025-10-03 | 3.120 | 3.140 | 3.060 | 3.080 | 3.080 | 58,905,672 |
| 2025-10-02 | 3.120 | 3.160 | 3.100 | 3.120 | 3.120 | 40,067,539 |
| 2025-10-01 | 3.240 | 3.240 | 3.100 | 3.100 | 3.100 | 77,262,922 |
| 2025-09-30 | 3.180 | 3.180 | 3.060 | 3.060 | 3.060 | 121,268,305 |
| 2025-09-29 | 3.080 | 3.200 | 3.060 | 3.160 | 3.160 | 130,362,492 |
| 2025-09-26 | 3.040 | 3.080 | 3.020 | 3.060 | 3.060 | 38,212,672 |
| 2025-09-25 | 3.060 | 3.080 | 3.020 | 3.060 | 3.060 | 42,740,199 |
| 2025-09-24 | 3.020 | 3.060 | 3.000 | 3.020 | 3.020 | 61,790,941 |
| 2025-09-23 | 3.180 | 3.180 | 3.020 | 3.020 | 3.020 | 184,993,203 |
| 2025-09-22 | 3.220 | 3.220 | 3.140 | 3.180 | 3.180 | 84,731,273 |
| 2025-09-19 | 3.240 | 3.260 | 3.220 | 3.220 | 3.220 | 73,485,852 |
| 2025-09-18 | 3.320 | 3.320 | 3.200 | 3.240 | 3.240 | 107,547,297 |
| 2025-09-17 | 3.400 | 3.400 | 3.280 | 3.320 | 3.320 | 140,490,594 |
| 2025-09-16 | 3.340 | 3.400 | 3.300 | 3.380 | 3.380 | 143,696,984 |
| 2025-09-15 | 3.340 | 3.360 | 3.300 | 3.320 | 3.320 | 49,514,809 |
| 2025-09-12 | 3.320 | 3.380 | 3.320 | 3.340 | 3.340 | 75,868,078 |
| 2025-09-11 | 3.320 | 3.360 | 3.280 | 3.300 | 3.300 | 56,041,859 |
| 2025-09-10 | 3.300 | 3.340 | 3.260 | 3.300 | 3.300 | 93,000,289 |
| 2025-09-09 | 3.440 | 3.460 | 3.300 | 3.320 | 3.320 | 278,400,719 |
| 2025-09-08 | 3.360 | 3.440 | 3.320 | 3.440 | 3.440 | 204,343,594 |
| 2025-09-05 | 3.260 | 3.360 | 3.220 | 3.300 | 3.300 | 249,155,203 |
| 2025-09-04 | 3.180 | 3.280 | 3.180 | 3.220 | 3.220 | 120,000,305 |
| 2025-09-03 | 3.120 | 3.200 | 3.100 | 3.180 | 3.180 | 103,016,000 |
| 2025-09-02 | 3.120 | 3.160 | 3.080 | 3.100 | 3.100 | 83,485,883 |
| 2025-09-01 | 3.180 | 3.180 | 3.040 | 3.100 | 3.100 | 209,294,703 |
| 2025-08-29 | 3.260 | 3.340 | 3.140 | 3.160 | 3.160 | 290,747,906 |
| 2025-08-28 | 3.240 | 3.280 | 3.220 | 3.260 | 3.260 | 69,733,906 |
| 2025-08-27 | 3.340 | 3.340 | 3.220 | 3.220 | 3.220 | 163,350,094 |
| 2025-08-26 | 3.400 | 3.420 | 3.320 | 3.320 | 3.320 | 198,477,906 |
| 2025-08-25 | 3.440 | 3.500 | 3.420 | 3.460 | 3.460 | 89,719,289 |
| 2025-08-22 | 3.440 | 3.480 | 3.380 | 3.420 | 3.420 | 81,452,000 |
| 2025-08-21 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 51,193,621 |
| 2025-08-20 | 3.500 | 3.520 | 3.400 | 3.440 | 3.440 | 85,760,641 |
| 2025-08-19 | 3.360 | 3.520 | 3.340 | 3.500 | 3.500 | 180,225,203 |
| 2025-08-18 | 3.400 | 3.420 | 3.340 | 3.360 | 3.360 | 78,917,367 |
| 2025-08-15 | 3.420 | 3.460 | 3.360 | 3.380 | 3.380 | 63,816,031 |
| 2025-08-14 | 3.480 | 3.500 | 3.420 | 3.440 | 3.440 | 67,505,859 |
| 2025-08-13 | 3.540 | 3.540 | 3.440 | 3.480 | 3.480 | 99,771,055 |
| 2025-08-08 | 3.580 | 3.600 | 3.480 | 3.520 | 3.520 | 272,528,375 |
| 2025-08-07 | 3.640 | 3.740 | 3.580 | 3.600 | 3.600 | 187,954,203 |
| 2025-08-06 | 3.540 | 3.680 | 3.520 | 3.620 | 3.620 | 135,134,297 |
| 2025-08-05 | 3.480 | 3.560 | 3.480 | 3.540 | 3.540 | 81,599,039 |
| 2025-08-04 | 3.480 | 3.480 | 3.400 | 3.440 | 3.440 | 85,003,828 |
| 2025-08-01 | 3.560 | 3.680 | 3.460 | 3.460 | 3.460 | 204,764,297 |
| 2025-07-31 | 3.580 | 3.600 | 3.520 | 3.520 | 3.520 | 83,634,898 |
| 2025-07-30 | 3.540 | 3.620 | 3.500 | 3.620 | 3.620 | 108,679,508 |
| 2025-07-29 | 3.480 | 3.560 | 3.420 | 3.540 | 3.540 | 126,479,906 |
| 2025-07-25 | 3.520 | 3.540 | 3.440 | 3.460 | 3.460 | 76,654,180 |
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.