See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.28▲ 0.81%
← BTS.BK stock page

BTS Group Holdings Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-108.6508.7008.6008.7008.37419,953,301
2022-08-098.6508.7008.6008.6508.32620,722,650
2022-08-088.6008.6508.5508.6508.32615,927,670
2022-08-058.6008.6508.5508.6008.27822,089,570
2022-08-048.5508.6008.5508.6008.2789,980,301
2022-08-038.5508.6008.5008.5508.22920,927,920
2022-08-028.6508.7508.6508.7008.22033,296,871
2022-08-018.6008.7508.5508.7008.22055,754,207
2022-07-278.6008.6008.5008.6008.12523,492,930
2022-07-268.6008.6008.5508.6008.12513,279,250
2022-07-258.6508.6508.4508.6008.12524,335,240
2022-07-228.6508.6508.5508.6508.17331,927,289
2022-07-218.6008.7008.6008.6508.17325,268,359
2022-07-208.7008.7008.5508.6008.12523,400,850
2022-07-198.6508.7008.5508.6508.17320,923,850
2022-07-188.6008.7008.6008.7008.22015,348,660
2022-07-158.6508.6508.4508.6008.12522,991,090
2022-07-148.6008.6508.5008.6008.12531,184,119
2022-07-128.6508.6508.5508.6008.12516,345,440
2022-07-118.6008.6508.5508.6508.1739,247,060
2022-07-088.5508.6508.5008.6508.17341,241,312
2022-07-078.4008.5508.4008.5508.07842,919,008
2022-07-068.4508.5008.3508.4507.98427,104,221
2022-07-058.5508.6008.4008.4507.98439,286,312
2022-07-048.6008.6008.4008.5008.03135,550,922
2022-07-018.5508.6008.5008.5508.07814,016,590
2022-06-308.6008.6508.4508.5508.07838,479,398
2022-06-298.7008.7008.6008.6508.17328,363,391
2022-06-288.5508.7008.5008.7008.22050,744,551
2022-06-278.5008.6008.4508.5508.07820,620,939
2022-06-248.4508.5008.4008.4507.98420,489,170
2022-06-238.4008.4508.3008.4007.93618,613,699
2022-06-228.4508.5008.3008.3507.88922,505,260
2022-06-218.4508.5008.4008.4507.98428,679,051
2022-06-208.4508.5008.4008.4507.98412,440,620
2022-06-178.2008.5008.1508.5008.03165,445,633
2022-06-168.4008.4008.2008.2007.74763,037,621
2022-06-158.4508.5008.3008.3507.88943,056,262
2022-06-148.4008.4508.3508.4507.98430,325,449
2022-06-138.4508.5008.4008.4007.93629,234,570
2022-06-108.6508.6508.5008.5008.03137,041,688
2022-06-098.5508.6008.5008.5508.07848,001,352
2022-06-088.6508.6508.5508.6008.12530,445,490
2022-06-078.7008.7008.6008.6008.12531,835,430
2022-06-068.8008.8008.6008.7008.22051,730,379
2022-06-028.8008.8008.7008.8008.31427,323,820
2022-06-018.9008.9008.7508.8008.31424,815,631
2022-05-318.8008.9008.7008.9008.409134,392,797
2022-05-308.7508.8008.7008.8008.31429,899,439
2022-05-278.7008.7508.6508.7508.26729,429,930
2022-05-268.6508.7008.5508.6508.17376,746,828
2022-05-258.7508.8008.5008.6008.125129,183,797
2022-05-248.7508.8508.6508.7008.220110,231,508
2022-05-238.8008.9008.6508.7508.267192,938,797
2022-05-209.1009.2509.0009.0008.503115,976,797
2022-05-199.1509.2009.0509.1008.59852,815,301
2022-05-189.0509.2508.9509.2508.73952,956,801
2022-05-178.8009.0008.8009.0008.50340,844,801
2022-05-138.7508.8008.7008.7008.22024,732,600
2022-05-128.8008.8508.7008.7508.26742,313,199
← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-08-070.1600 THB
2023-01-300.1500 THB
2022-08-030.1600 THB
2022-02-070.1500 THB
2021-07-230.1600 THB
2021-01-290.1500 THB
2020-07-290.1500 THB
2020-04-210.1500 THB
2020-01-270.1800 THB
2019-07-300.2500 THB
2019-01-180.1700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.