BTS Group Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.540 | 3.600 | 3.480 | 3.540 | 3.540 | 136,208,703 |
| 2025-07-23 | 3.440 | 3.620 | 3.440 | 3.580 | 3.580 | 155,584,984 |
| 2025-07-22 | 3.480 | 3.520 | 3.400 | 3.400 | 3.400 | 98,712,750 |
| 2025-07-21 | 3.520 | 3.540 | 3.460 | 3.480 | 3.480 | 75,098,258 |
| 2025-07-18 | 3.560 | 3.580 | 3.480 | 3.520 | 3.520 | 99,924,914 |
| 2025-07-17 | 3.500 | 3.600 | 3.500 | 3.560 | 3.560 | 85,529,688 |
| 2025-07-16 | 3.560 | 3.620 | 3.480 | 3.500 | 3.500 | 100,864,898 |
| 2025-07-15 | 3.520 | 3.580 | 3.480 | 3.560 | 3.560 | 80,912,641 |
| 2025-07-14 | 3.440 | 3.560 | 3.420 | 3.540 | 3.540 | 141,471,297 |
| 2025-07-11 | 3.460 | 3.500 | 3.420 | 3.440 | 3.440 | 79,062,031 |
| 2025-07-09 | 3.480 | 3.500 | 3.360 | 3.440 | 3.440 | 165,350,406 |
| 2025-07-08 | 3.380 | 3.520 | 3.340 | 3.440 | 3.440 | 129,121,398 |
| 2025-07-07 | 3.480 | 3.480 | 3.380 | 3.420 | 3.420 | 68,781,406 |
| 2025-07-04 | 3.520 | 3.520 | 3.380 | 3.480 | 3.480 | 116,994,398 |
| 2025-07-03 | 3.480 | 3.540 | 3.440 | 3.540 | 3.540 | 104,383,102 |
| 2025-07-02 | 3.560 | 3.560 | 3.460 | 3.500 | 3.500 | 68,206,477 |
| 2025-07-01 | 3.660 | 3.680 | 3.480 | 3.580 | 3.580 | 88,041,344 |
| 2025-06-30 | 3.600 | 3.660 | 3.560 | 3.600 | 3.600 | 38,262,648 |
| 2025-06-27 | 3.700 | 3.720 | 3.560 | 3.600 | 3.600 | 87,763,242 |
| 2025-06-26 | 3.620 | 3.780 | 3.620 | 3.720 | 3.720 | 86,804,250 |
| 2025-06-25 | 3.500 | 3.640 | 3.400 | 3.600 | 3.600 | 109,097,203 |
| 2025-06-24 | 3.480 | 3.540 | 3.400 | 3.540 | 3.540 | 146,570,297 |
| 2025-06-23 | 3.400 | 3.400 | 3.280 | 3.380 | 3.380 | 142,968,188 |
| 2025-06-20 | 3.580 | 3.660 | 3.440 | 3.440 | 3.440 | 214,096,703 |
| 2025-06-19 | 3.820 | 3.860 | 3.360 | 3.500 | 3.500 | 344,032,062 |
| 2025-06-18 | 4.160 | 4.160 | 3.980 | 4.020 | 4.020 | 57,216,320 |
| 2025-06-17 | 4.200 | 4.220 | 4.140 | 4.160 | 4.160 | 21,413,500 |
| 2025-06-16 | 4.300 | 4.320 | 4.180 | 4.180 | 4.180 | 37,806,879 |
| 2025-06-13 | 4.320 | 4.360 | 4.240 | 4.280 | 4.280 | 55,508,473 |
| 2025-06-12 | 4.500 | 4.520 | 4.300 | 4.360 | 4.360 | 69,776,516 |
| 2025-06-11 | 4.540 | 4.600 | 4.480 | 4.500 | 4.500 | 35,507,500 |
| 2025-06-10 | 4.480 | 4.580 | 4.420 | 4.560 | 4.560 | 90,955,641 |
| 2025-06-09 | 4.500 | 4.580 | 4.460 | 4.480 | 4.480 | 49,788,941 |
| 2025-06-06 | 4.640 | 4.640 | 4.480 | 4.500 | 4.500 | 82,482,766 |
| 2025-06-05 | 4.600 | 4.640 | 4.480 | 4.640 | 4.640 | 84,746,562 |
| 2025-06-04 | 4.460 | 4.600 | 4.440 | 4.600 | 4.600 | 97,907,789 |
| 2025-05-30 | 4.480 | 4.520 | 4.400 | 4.460 | 4.460 | 37,220,500 |
| 2025-05-29 | 4.600 | 4.620 | 4.460 | 4.560 | 4.560 | 53,036,520 |
| 2025-05-28 | 4.420 | 4.600 | 4.420 | 4.560 | 4.560 | 37,191,738 |
| 2025-05-27 | 4.580 | 4.580 | 4.420 | 4.440 | 4.440 | 39,534,992 |
| 2025-05-26 | 4.540 | 4.580 | 4.540 | 4.580 | 4.580 | 10,421,440 |
| 2025-05-23 | 4.560 | 4.620 | 4.520 | 4.540 | 4.540 | 23,254,750 |
| 2025-05-22 | 4.640 | 4.640 | 4.540 | 4.540 | 4.540 | 20,989,539 |
| 2025-05-21 | 4.640 | 4.700 | 4.580 | 4.640 | 4.640 | 41,880,473 |
| 2025-05-20 | 4.620 | 4.720 | 4.600 | 4.640 | 4.640 | 30,924,859 |
| 2025-05-19 | 4.660 | 4.680 | 4.580 | 4.600 | 4.600 | 32,713,391 |
| 2025-05-16 | 4.680 | 4.760 | 4.620 | 4.660 | 4.660 | 33,822,719 |
| 2025-05-15 | 4.740 | 4.740 | 4.580 | 4.640 | 4.640 | 47,375,008 |
| 2025-05-14 | 4.900 | 4.900 | 4.720 | 4.740 | 4.740 | 67,510,750 |
| 2025-05-13 | 4.680 | 4.980 | 4.680 | 4.920 | 4.920 | 120,154,492 |
| 2025-05-09 | 4.900 | 4.920 | 4.580 | 4.640 | 4.640 | 155,240,000 |
| 2025-05-08 | 4.960 | 4.980 | 4.880 | 4.880 | 4.880 | 36,938,621 |
| 2025-05-07 | 5.000 | 5.050 | 4.880 | 4.980 | 4.980 | 68,537,609 |
| 2025-05-06 | 4.980 | 5.050 | 4.920 | 4.980 | 4.980 | 33,528,602 |
| 2025-05-02 | 5.050 | 5.100 | 4.960 | 4.960 | 4.960 | 44,430,781 |
| 2025-04-30 | 4.920 | 5.050 | 4.920 | 5.050 | 5.050 | 48,225,020 |
| 2025-04-29 | 4.880 | 5.000 | 4.880 | 4.920 | 4.920 | 34,459,473 |
| 2025-04-28 | 4.920 | 4.980 | 4.860 | 4.880 | 4.880 | 23,959,000 |
| 2025-04-25 | 4.980 | 5.050 | 4.900 | 4.920 | 4.920 | 38,157,480 |
| 2025-04-24 | 5.000 | 5.050 | 4.900 | 4.960 | 4.960 | 50,453,340 |
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.