BTS Group Holdings Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.520 | 4.660 | 4.520 | 4.660 | 4.660 | 73,469,852 |
| 2024-10-24 | 4.540 | 4.580 | 4.520 | 4.520 | 4.520 | 81,648,883 |
| 2024-10-22 | 4.540 | 4.560 | 4.520 | 4.520 | 4.520 | 55,920,633 |
| 2024-10-21 | 4.540 | 4.700 | 4.520 | 4.560 | 4.560 | 180,356,188 |
| 2024-10-18 | 4.540 | 4.560 | 4.520 | 4.520 | 4.520 | 88,540,758 |
| 2024-10-17 | 4.520 | 4.600 | 4.500 | 4.580 | 4.580 | 109,085,508 |
| 2024-10-16 | 4.500 | 4.600 | 4.500 | 4.540 | 4.540 | 83,478,258 |
| 2024-10-15 | 4.580 | 4.580 | 4.480 | 4.480 | 4.480 | 80,594,008 |
| 2024-10-11 | 4.560 | 4.660 | 4.520 | 4.580 | 4.580 | 136,779,297 |
| 2024-10-10 | 4.520 | 4.540 | 4.500 | 4.520 | 4.520 | 18,162,529 |
| 2024-10-09 | 4.540 | 4.560 | 4.500 | 4.500 | 4.500 | 18,960,051 |
| 2024-10-08 | 4.500 | 4.560 | 4.480 | 4.540 | 4.540 | 25,234,520 |
| 2024-10-07 | 4.480 | 4.520 | 4.480 | 4.520 | 4.520 | 24,116,510 |
| 2024-10-04 | 4.500 | 4.500 | 4.420 | 4.480 | 4.480 | 68,171,469 |
| 2024-10-03 | 4.520 | 4.540 | 4.460 | 4.460 | 4.460 | 59,725,281 |
| 2024-10-02 | 4.580 | 4.620 | 4.480 | 4.520 | 4.520 | 99,992,070 |
| 2024-10-01 | 4.520 | 4.600 | 4.480 | 4.560 | 4.560 | 68,099,609 |
| 2024-09-30 | 4.480 | 4.540 | 4.480 | 4.500 | 4.500 | 45,595,539 |
| 2024-09-27 | 4.540 | 4.560 | 4.480 | 4.500 | 4.500 | 43,327,359 |
| 2024-09-26 | 4.560 | 4.620 | 4.480 | 4.500 | 4.500 | 115,258,898 |
| 2024-09-25 | 4.680 | 4.760 | 4.580 | 4.580 | 4.580 | 77,390,227 |
| 2024-09-24 | 4.640 | 4.680 | 4.580 | 4.660 | 4.660 | 33,263,539 |
| 2024-09-23 | 4.720 | 4.720 | 4.580 | 4.580 | 4.580 | 107,727,000 |
| 2024-09-20 | 4.740 | 4.760 | 4.660 | 4.700 | 4.700 | 99,202,008 |
| 2024-09-19 | 4.720 | 4.780 | 4.720 | 4.740 | 4.740 | 54,073,328 |
| 2024-09-18 | 4.800 | 4.840 | 4.680 | 4.700 | 4.700 | 115,079,203 |
| 2024-09-17 | 4.740 | 4.940 | 4.680 | 4.820 | 4.820 | 146,905,594 |
| 2024-09-16 | 4.780 | 4.840 | 4.740 | 4.760 | 4.760 | 76,153,523 |
| 2024-09-13 | 4.800 | 4.860 | 4.760 | 4.780 | 4.780 | 108,819,297 |
| 2024-09-12 | 4.680 | 4.760 | 4.680 | 4.700 | 4.700 | 65,031,840 |
| 2024-09-11 | 4.720 | 4.740 | 4.640 | 4.640 | 4.640 | 67,423,680 |
| 2024-09-10 | 4.840 | 4.840 | 4.700 | 4.720 | 4.720 | 123,015,797 |
| 2024-09-09 | 4.740 | 4.960 | 4.720 | 4.840 | 4.840 | 329,479,625 |
| 2024-09-06 | 4.480 | 4.840 | 4.480 | 4.720 | 4.720 | 411,960,062 |
| 2024-09-05 | 4.440 | 4.500 | 4.400 | 4.480 | 4.480 | 98,655,875 |
| 2024-09-04 | 4.300 | 4.420 | 4.280 | 4.400 | 4.400 | 68,750,688 |
| 2024-09-03 | 4.140 | 4.360 | 4.140 | 4.340 | 4.340 | 126,966,797 |
| 2024-09-02 | 4.220 | 4.240 | 4.080 | 4.120 | 4.120 | 98,342,703 |
| 2024-08-30 | 4.280 | 4.280 | 4.220 | 4.240 | 4.240 | 49,934,500 |
| 2024-08-29 | 4.320 | 4.340 | 4.240 | 4.280 | 4.280 | 40,818,820 |
| 2024-08-28 | 4.360 | 4.420 | 4.280 | 4.340 | 4.340 | 65,756,430 |
| 2024-08-27 | 4.440 | 4.460 | 4.360 | 4.360 | 4.360 | 68,294,961 |
| 2024-08-26 | 4.260 | 4.540 | 4.260 | 4.400 | 4.400 | 352,597,125 |
| 2024-08-23 | 4.200 | 4.280 | 4.160 | 4.240 | 4.240 | 93,549,438 |
| 2024-08-22 | 4.220 | 4.260 | 4.180 | 4.220 | 4.220 | 31,792,859 |
| 2024-08-21 | 4.200 | 4.260 | 4.180 | 4.220 | 4.220 | 44,744,711 |
| 2024-08-20 | 4.220 | 4.280 | 4.160 | 4.220 | 4.220 | 74,136,992 |
| 2024-08-19 | 4.060 | 4.220 | 4.040 | 4.200 | 4.200 | 123,130,898 |
| 2024-08-16 | 3.940 | 4.080 | 3.940 | 4.040 | 4.040 | 60,624,000 |
| 2024-08-15 | 3.840 | 3.940 | 3.820 | 3.920 | 3.920 | 29,742,721 |
| 2024-08-14 | 3.940 | 3.980 | 3.880 | 3.900 | 3.900 | 59,311,969 |
| 2024-08-13 | 3.920 | 3.980 | 3.880 | 3.920 | 3.920 | 53,227,633 |
| 2024-08-09 | 3.980 | 4.000 | 3.880 | 3.900 | 3.900 | 50,445,391 |
| 2024-08-08 | 3.740 | 3.960 | 3.720 | 3.940 | 3.940 | 85,669,469 |
| 2024-08-07 | 4.020 | 4.040 | 3.740 | 3.760 | 3.760 | 171,972,984 |
| 2024-08-06 | 4.040 | 4.120 | 3.980 | 3.980 | 3.980 | 109,006,492 |
| 2024-08-05 | 4.020 | 4.140 | 3.940 | 3.980 | 3.980 | 179,790,094 |
| 2024-08-02 | 4.200 | 4.240 | 4.040 | 4.060 | 4.060 | 209,490,203 |
| 2024-08-01 | 4.320 | 4.320 | 4.220 | 4.260 | 4.260 | 87,964,516 |
| 2024-07-31 | 4.380 | 4.420 | 4.260 | 4.300 | 4.300 | 268,629,781 |
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.