BTS Group Holdings Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.250	9.400	9.150	9.400	8.881	59,118,398
2022-02-04	9.400	9.400	9.300	9.350	8.692	21,229,400
2022-02-03	9.350	9.400	9.300	9.350	8.692	29,054,801
2022-02-02	9.300	9.400	9.250	9.400	8.739	23,364,600
2022-02-01	9.250	9.350	9.200	9.300	8.646	17,062,699
2022-01-31	9.200	9.300	9.200	9.200	8.553	17,103,100
2022-01-28	9.150	9.200	9.100	9.100	8.460	20,032,000
2022-01-27	9.100	9.150	9.050	9.100	8.460	30,209,699
2022-01-26	9.150	9.250	9.100	9.100	8.460	37,258,801
2022-01-25	9.150	9.150	9.050	9.100	8.460	23,944,400
2022-01-24	9.150	9.250	9.100	9.150	8.506	25,972,000
2022-01-21	9.150	9.200	9.100	9.200	8.553	12,991,500
2022-01-20	9.200	9.250	9.100	9.200	8.553	24,233,500
2022-01-19	9.150	9.250	9.150	9.150	8.506	20,191,199
2022-01-18	9.200	9.250	9.100	9.150	8.506	25,057,000
2022-01-17	9.200	9.250	9.150	9.150	8.506	16,890,400
2022-01-14	9.200	9.300	9.150	9.200	8.553	31,988,301
2022-01-13	9.300	9.350	9.200	9.250	8.599	18,075,199
2022-01-12	9.300	9.400	9.250	9.300	8.646	20,020,100
2022-01-11	9.250	9.300	9.200	9.300	8.646	17,161,801
2022-01-10	9.200	9.300	9.150	9.200	8.553	19,995,699
2022-01-07	9.250	9.300	9.150	9.200	8.553	55,860,500
2022-01-06	9.350	9.400	9.250	9.250	8.599	40,184,199
2022-01-05	9.450	9.500	9.350	9.400	8.739	26,934,699
2022-01-04	9.350	9.500	9.350	9.450	8.785	30,580,500
2021-12-30	9.400	9.450	9.300	9.350	8.692	15,634,900
2021-12-29	9.350	9.400	9.350	9.400	8.739	19,213,100
2021-12-28	9.350	9.400	9.300	9.350	8.692	15,896,800
2021-12-27	9.400	9.450	9.300	9.350	8.692	21,328,500
2021-12-24	9.450	9.450	9.350	9.350	8.692	9,019,500
2021-12-23	9.400	9.450	9.350	9.400	8.739	16,272,300
2021-12-22	9.300	9.400	9.300	9.350	8.692	12,611,800
2021-12-21	9.350	9.400	9.300	9.300	8.646	11,937,900
2021-12-20	9.450	9.500	9.250	9.300	8.646	27,913,400
2021-12-17	9.500	9.600	9.450	9.550	8.878	33,331,199
2021-12-16	9.500	9.550	9.400	9.550	8.878	41,958,199
2021-12-15	9.450	9.550	9.450	9.500	8.832	23,192,801
2021-12-14	9.350	9.500	9.300	9.500	8.832	36,851,500
2021-12-13	9.400	9.450	9.250	9.400	8.739	36,063,102
2021-12-09	9.350	9.500	9.300	9.350	8.692	65,876,703
2021-12-08	9.350	9.450	9.300	9.350	8.692	43,781,801
2021-12-07	9.150	9.400	9.150	9.350	8.692	38,564,102
2021-12-03	9.150	9.200	9.100	9.100	8.460	40,591,000
2021-12-02	9.150	9.200	9.050	9.150	8.506	23,907,600
2021-12-01	9.150	9.250	9.000	9.200	8.553	47,261,199
2021-11-30	9.150	9.400	8.950	9.200	8.553	128,169,508
2021-11-29	9.400	9.400	9.050	9.050	8.413	85,747,602
2021-11-26	9.550	9.600	9.400	9.400	8.739	73,911,508
2021-11-25	9.700	9.750	9.600	9.650	8.971	23,663,199
2021-11-24	9.600	9.700	9.600	9.600	8.925	31,766,100
2021-11-23	9.650	9.650	9.550	9.600	8.925	22,145,100
2021-11-22	9.550	9.600	9.500	9.600	8.925	30,866,900
2021-11-19	9.800	9.850	9.550	9.550	8.878	61,183,500
2021-11-18	9.700	9.800	9.700	9.800	9.111	28,336,400
2021-11-17	9.700	9.750	9.650	9.700	9.018	20,308,801
2021-11-16	9.700	9.750	9.650	9.700	9.018	40,373,199
2021-11-15	9.700	9.750	9.650	9.750	9.064	21,166,900
2021-11-12	9.600	9.750	9.600	9.700	9.018	19,911,900
2021-11-11	9.700	9.700	9.550	9.600	8.925	13,827,500
2021-11-10	9.650	9.700	9.600	9.700	9.018	17,799,199

← NewerPage 20 of 21 · 1,218 trading daysOlder →

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.