BTS Group Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.900 | 5.950 | 5.800 | 5.850 | 5.850 | 45,177,441 |
| 2025-01-22 | 5.850 | 5.900 | 5.750 | 5.900 | 5.900 | 58,677,238 |
| 2025-01-21 | 5.600 | 5.800 | 5.550 | 5.800 | 5.800 | 53,966,289 |
| 2025-01-20 | 5.550 | 5.600 | 5.450 | 5.600 | 5.600 | 35,755,422 |
| 2025-01-17 | 5.800 | 5.900 | 5.450 | 5.550 | 5.550 | 84,203,711 |
| 2025-01-16 | 5.850 | 5.900 | 5.700 | 5.800 | 5.800 | 34,267,578 |
| 2025-01-15 | 5.700 | 5.900 | 5.650 | 5.850 | 5.850 | 53,874,262 |
| 2025-01-14 | 6.000 | 6.050 | 5.750 | 5.750 | 5.750 | 79,050,891 |
| 2025-01-13 | 5.800 | 6.100 | 5.700 | 6.000 | 6.000 | 80,771,133 |
| 2025-01-10 | 5.650 | 5.900 | 5.600 | 5.900 | 5.900 | 51,859,238 |
| 2025-01-09 | 5.850 | 5.850 | 5.600 | 5.650 | 5.650 | 86,133,984 |
| 2025-01-08 | 6.000 | 6.000 | 5.750 | 5.900 | 5.900 | 75,403,469 |
| 2025-01-07 | 5.900 | 6.050 | 5.750 | 6.000 | 6.000 | 85,103,531 |
| 2025-01-06 | 6.100 | 6.100 | 5.850 | 5.850 | 5.850 | 99,336,305 |
| 2025-01-03 | 6.150 | 6.200 | 6.000 | 6.050 | 6.050 | 35,343,898 |
| 2025-01-02 | 6.050 | 6.250 | 5.950 | 6.150 | 6.150 | 114,516,203 |
| 2024-12-30 | 5.850 | 6.100 | 5.800 | 6.100 | 6.100 | 75,534,656 |
| 2024-12-27 | 5.600 | 5.900 | 5.600 | 5.850 | 5.850 | 50,712,289 |
| 2024-12-26 | 5.750 | 5.750 | 5.600 | 5.650 | 5.650 | 24,833,090 |
| 2024-12-25 | 5.700 | 5.800 | 5.600 | 5.750 | 5.750 | 37,390,793 |
| 2024-12-24 | 5.600 | 5.800 | 5.500 | 5.650 | 5.650 | 69,941,719 |
| 2024-12-23 | 5.700 | 5.750 | 5.250 | 5.550 | 5.550 | 148,432,094 |
| 2024-12-20 | 5.800 | 5.850 | 5.550 | 5.600 | 5.600 | 128,529,102 |
| 2024-12-19 | 5.800 | 5.900 | 5.750 | 5.800 | 5.800 | 32,557,609 |
| 2024-12-18 | 5.950 | 6.050 | 5.750 | 5.900 | 5.900 | 71,335,586 |
| 2024-12-17 | 6.050 | 6.100 | 5.900 | 5.950 | 5.950 | 76,952,398 |
| 2024-12-16 | 5.900 | 6.100 | 5.800 | 6.100 | 6.100 | 65,748,828 |
| 2024-12-13 | 5.700 | 6.000 | 5.700 | 5.900 | 5.900 | 98,416,898 |
| 2024-12-12 | 5.800 | 5.800 | 5.650 | 5.700 | 5.700 | 34,386,262 |
| 2024-12-11 | 5.700 | 5.850 | 5.700 | 5.800 | 5.800 | 33,525,609 |
| 2024-12-09 | 5.700 | 5.800 | 5.650 | 5.700 | 5.700 | 25,793,150 |
| 2024-12-06 | 5.800 | 5.800 | 5.650 | 5.750 | 5.750 | 41,527,688 |
| 2024-12-04 | 5.700 | 5.850 | 5.650 | 5.800 | 5.800 | 67,746,008 |
| 2024-12-03 | 5.500 | 5.750 | 5.450 | 5.650 | 5.650 | 90,673,008 |
| 2024-12-02 | 5.550 | 5.650 | 5.400 | 5.550 | 5.550 | 73,608,805 |
| 2024-11-29 | 5.500 | 5.600 | 5.450 | 5.550 | 5.550 | 33,825,020 |
| 2024-11-28 | 5.450 | 5.600 | 5.400 | 5.500 | 5.500 | 158,865,406 |
| 2024-11-27 | 5.250 | 5.600 | 5.150 | 5.500 | 5.500 | 180,631,391 |
| 2024-11-26 | 5.200 | 5.300 | 5.150 | 5.300 | 5.300 | 114,691,602 |
| 2024-11-25 | 5.000 | 5.200 | 5.000 | 5.150 | 5.150 | 147,035,594 |
| 2024-11-22 | 4.860 | 5.050 | 4.840 | 4.980 | 4.980 | 194,651,297 |
| 2024-11-21 | 4.820 | 4.920 | 4.800 | 4.860 | 4.860 | 81,257,312 |
| 2024-11-20 | 4.840 | 4.840 | 4.780 | 4.780 | 4.780 | 48,048,461 |
| 2024-11-19 | 4.860 | 4.940 | 4.840 | 4.840 | 4.840 | 41,948,879 |
| 2024-11-18 | 4.860 | 4.880 | 4.780 | 4.840 | 4.840 | 40,475,559 |
| 2024-11-15 | 4.860 | 4.900 | 4.800 | 4.840 | 4.840 | 93,748,469 |
| 2024-11-14 | 4.880 | 4.940 | 4.860 | 4.900 | 4.900 | 46,540,238 |
| 2024-11-13 | 4.920 | 4.960 | 4.860 | 4.900 | 4.900 | 72,823,930 |
| 2024-11-12 | 4.900 | 4.980 | 4.880 | 4.920 | 4.920 | 128,719,695 |
| 2024-11-11 | 4.960 | 4.960 | 4.800 | 4.880 | 4.880 | 83,665,664 |
| 2024-11-08 | 4.900 | 4.960 | 4.840 | 4.960 | 4.960 | 106,891,508 |
| 2024-11-07 | 4.820 | 4.900 | 4.800 | 4.900 | 4.900 | 91,852,758 |
| 2024-11-06 | 4.960 | 4.980 | 4.740 | 4.780 | 4.780 | 170,736,797 |
| 2024-11-05 | 4.980 | 5.000 | 4.900 | 4.980 | 4.980 | 89,280,555 |
| 2024-11-04 | 4.920 | 5.050 | 4.820 | 4.980 | 4.980 | 162,157,297 |
| 2024-11-01 | 4.940 | 5.050 | 4.940 | 4.940 | 4.940 | 111,471,297 |
| 2024-10-31 | 4.980 | 5.000 | 4.920 | 4.960 | 4.960 | 108,990,000 |
| 2024-10-30 | 4.940 | 5.050 | 4.860 | 4.960 | 4.960 | 265,235,688 |
| 2024-10-29 | 4.860 | 4.980 | 4.820 | 4.900 | 4.900 | 168,262,891 |
| 2024-10-28 | 4.700 | 5.000 | 4.620 | 4.900 | 4.900 | 494,257,125 |
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.