BTS Group Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.100 | 5.250 | 5.050 | 5.050 | 5.050 | 52,081,422 |
| 2025-04-22 | 4.740 | 5.050 | 4.740 | 5.050 | 5.050 | 76,114,547 |
| 2025-04-21 | 4.820 | 4.860 | 4.700 | 4.720 | 4.720 | 30,991,211 |
| 2025-04-18 | 4.860 | 4.920 | 4.800 | 4.840 | 4.840 | 27,764,590 |
| 2025-04-17 | 4.700 | 4.860 | 4.680 | 4.840 | 4.840 | 40,196,281 |
| 2025-04-16 | 4.540 | 4.760 | 4.480 | 4.720 | 4.720 | 52,359,688 |
| 2025-04-11 | 4.640 | 4.640 | 4.440 | 4.460 | 4.460 | 42,384,566 |
| 2025-04-10 | 4.900 | 4.900 | 4.560 | 4.600 | 4.600 | 71,568,867 |
| 2025-04-09 | 4.460 | 4.620 | 4.340 | 4.540 | 4.540 | 53,121,129 |
| 2025-04-08 | 4.800 | 4.820 | 4.440 | 4.460 | 4.460 | 117,235,398 |
| 2025-04-04 | 5.200 | 5.250 | 4.980 | 5.000 | 5.000 | 40,755,898 |
| 2025-04-03 | 5.150 | 5.250 | 5.050 | 5.250 | 5.250 | 34,916,738 |
| 2025-04-02 | 5.200 | 5.350 | 5.200 | 5.200 | 5.200 | 15,408,910 |
| 2025-04-01 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 23,122,400 |
| 2025-03-31 | 5.350 | 5.400 | 5.100 | 5.150 | 5.150 | 81,632,125 |
| 2025-03-28 | 5.600 | 5.650 | 5.400 | 5.500 | 5.500 | 22,457,480 |
| 2025-03-27 | 5.450 | 5.800 | 5.450 | 5.600 | 5.600 | 81,627,289 |
| 2025-03-26 | 5.300 | 5.550 | 5.300 | 5.400 | 5.400 | 37,120,887 |
| 2025-03-25 | 5.400 | 5.450 | 5.250 | 5.300 | 5.300 | 30,631,570 |
| 2025-03-24 | 5.450 | 5.500 | 5.350 | 5.450 | 5.450 | 34,155,520 |
| 2025-03-21 | 5.650 | 5.700 | 5.450 | 5.450 | 5.450 | 60,336,793 |
| 2025-03-20 | 5.600 | 5.900 | 5.600 | 5.650 | 5.650 | 63,421,910 |
| 2025-03-19 | 5.450 | 5.650 | 5.450 | 5.600 | 5.600 | 33,271,539 |
| 2025-03-18 | 5.500 | 5.600 | 5.350 | 5.450 | 5.450 | 49,475,602 |
| 2025-03-17 | 5.550 | 5.600 | 5.450 | 5.500 | 5.500 | 29,120,750 |
| 2025-03-14 | 5.500 | 5.600 | 5.350 | 5.550 | 5.550 | 67,687,930 |
| 2025-03-13 | 5.700 | 5.700 | 5.450 | 5.500 | 5.500 | 55,498,480 |
| 2025-03-12 | 5.850 | 5.850 | 5.600 | 5.650 | 5.650 | 59,943,539 |
| 2025-03-11 | 5.850 | 5.900 | 5.650 | 5.900 | 5.900 | 57,140,191 |
| 2025-03-10 | 5.950 | 6.000 | 5.850 | 5.900 | 5.900 | 24,249,119 |
| 2025-03-07 | 6.000 | 6.050 | 5.900 | 6.000 | 6.000 | 32,805,328 |
| 2025-03-06 | 6.150 | 6.150 | 5.950 | 6.000 | 6.000 | 45,923,520 |
| 2025-03-05 | 6.000 | 6.150 | 5.900 | 6.150 | 6.150 | 68,751,555 |
| 2025-03-04 | 5.850 | 6.000 | 5.850 | 5.950 | 5.950 | 35,603,633 |
| 2025-03-03 | 5.900 | 6.000 | 5.750 | 5.950 | 5.950 | 70,662,461 |
| 2025-02-28 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 86,348,094 |
| 2025-02-27 | 6.100 | 6.150 | 5.950 | 6.000 | 6.000 | 34,303,441 |
| 2025-02-26 | 5.900 | 6.150 | 5.900 | 6.150 | 6.150 | 80,965,078 |
| 2025-02-25 | 6.100 | 6.150 | 5.750 | 5.850 | 5.850 | 102,118,703 |
| 2025-02-24 | 6.200 | 6.250 | 6.100 | 6.100 | 6.100 | 62,335,871 |
| 2025-02-21 | 6.000 | 6.250 | 5.950 | 6.200 | 6.200 | 66,792,125 |
| 2025-02-20 | 6.050 | 6.200 | 5.950 | 6.000 | 6.000 | 66,614,195 |
| 2025-02-19 | 6.000 | 6.150 | 5.900 | 6.050 | 6.050 | 72,923,906 |
| 2025-02-18 | 5.900 | 6.000 | 5.850 | 5.950 | 5.950 | 56,667,969 |
| 2025-02-17 | 6.000 | 6.100 | 5.850 | 5.950 | 5.950 | 117,108,898 |
| 2025-02-14 | 6.150 | 6.150 | 5.850 | 5.850 | 5.850 | 69,643,875 |
| 2025-02-13 | 6.150 | 6.300 | 6.050 | 6.100 | 6.100 | 61,617,219 |
| 2025-02-11 | 6.000 | 6.150 | 5.950 | 6.150 | 6.150 | 70,811,211 |
| 2025-02-10 | 5.850 | 6.050 | 5.800 | 6.000 | 6.000 | 100,643,508 |
| 2025-02-07 | 6.000 | 6.050 | 5.400 | 5.950 | 5.950 | 292,755,906 |
| 2025-02-06 | 6.250 | 6.250 | 5.950 | 5.950 | 5.950 | 56,751,980 |
| 2025-02-05 | 6.200 | 6.250 | 6.050 | 6.200 | 6.200 | 51,530,168 |
| 2025-02-04 | 6.100 | 6.300 | 6.100 | 6.200 | 6.200 | 40,499,473 |
| 2025-02-03 | 6.000 | 6.100 | 5.800 | 6.050 | 6.050 | 83,857,680 |
| 2025-01-31 | 6.200 | 6.250 | 6.150 | 6.150 | 6.150 | 28,755,330 |
| 2025-01-30 | 6.300 | 6.350 | 6.200 | 6.200 | 6.200 | 36,877,770 |
| 2025-01-29 | 6.300 | 6.400 | 6.250 | 6.350 | 6.350 | 65,506,840 |
| 2025-01-28 | 6.200 | 6.400 | 6.200 | 6.300 | 6.300 | 63,972,488 |
| 2025-01-27 | 6.100 | 6.350 | 6.100 | 6.200 | 6.200 | 91,106,109 |
| 2025-01-24 | 5.850 | 6.150 | 5.800 | 6.150 | 6.150 | 86,352,484 |
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.