BT Wealth Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	0.270	0.280	0.270	0.270	0.270	839,300
2024-04-22	0.250	0.270	0.250	0.270	0.270	289,400
2024-04-19	0.270	0.270	0.250	0.260	0.260	749,700
2024-04-18	0.280	0.280	0.280	0.280	0.280	0
2024-04-17	0.270	0.280	0.270	0.280	0.280	275,900
2024-04-11	0.280	0.280	0.270	0.280	0.280	35,900
2024-04-10	0.270	0.280	0.270	0.280	0.280	71,400
2024-04-09	0.280	0.290	0.270	0.270	0.270	1,175,700
2024-04-05	0.280	0.280	0.270	0.280	0.280	284,800
2024-04-04	0.290	0.290	0.270	0.280	0.280	342,700
2024-04-03	0.290	0.290	0.280	0.280	0.280	212,000
2024-04-02	0.280	0.290	0.280	0.280	0.280	401,100
2024-04-01	0.300	0.300	0.280	0.290	0.290	297,800
2024-03-29	0.290	0.290	0.280	0.290	0.290	206,000
2024-03-28	0.290	0.290	0.290	0.290	0.290	0
2024-03-27	0.300	0.300	0.290	0.290	0.290	205,800
2024-03-26	0.290	0.300	0.290	0.290	0.290	168,700
2024-03-25	0.290	0.300	0.280	0.290	0.290	472,200
2024-03-22	0.290	0.290	0.290	0.290	0.290	0
2024-03-21	0.290	0.300	0.290	0.290	0.290	151,400
2024-03-20	0.300	0.300	0.290	0.290	0.290	857,200
2024-03-19	0.300	0.300	0.290	0.300	0.300	438,100
2024-03-18	0.300	0.310	0.290	0.300	0.300	380,000
2024-03-15	0.290	0.320	0.290	0.290	0.290	3,222,700
2024-03-14	0.290	0.290	0.280	0.290	0.290	824,800
2024-03-13	0.290	0.300	0.280	0.290	0.290	1,153,500
2024-03-12	0.290	0.290	0.290	0.290	0.290	0
2024-03-11	0.280	0.290	0.280	0.290	0.290	298,300
2024-03-08	0.280	0.280	0.270	0.280	0.280	730,100
2024-03-07	0.270	0.280	0.270	0.280	0.280	46,200
2024-03-06	0.280	0.280	0.270	0.270	0.270	126,400
2024-03-05	0.290	0.290	0.270	0.270	0.270	1,096,400
2024-03-04	0.280	0.290	0.280	0.290	0.290	587,900
2024-03-01	0.300	0.300	0.280	0.280	0.280	642,000
2024-02-29	0.290	0.300	0.280	0.290	0.290	288,500
2024-02-28	0.290	0.300	0.290	0.290	0.290	123,500
2024-02-27	0.290	0.300	0.290	0.290	0.290	487,300
2024-02-23	0.300	0.300	0.290	0.300	0.300	942,400
2024-02-22	0.300	0.310	0.300	0.300	0.300	360,800
2024-02-21	0.310	0.310	0.300	0.310	0.310	786,600
2024-02-20	0.310	0.320	0.300	0.300	0.300	283,900
2024-02-19	0.310	0.320	0.310	0.310	0.310	18,300
2024-02-16	0.330	0.340	0.310	0.310	0.310	1,713,600
2024-02-15	0.330	0.340	0.320	0.330	0.330	445,900
2024-02-14	0.330	0.340	0.320	0.320	0.320	762,000
2024-02-13	0.330	0.330	0.320	0.330	0.330	37,800
2024-02-12	0.320	0.350	0.320	0.330	0.330	2,423,800
2024-02-09	0.330	0.330	0.320	0.320	0.320	393,800
2024-02-08	0.330	0.330	0.320	0.320	0.320	351,300
2024-02-07	0.330	0.340	0.320	0.330	0.330	1,903,600
2024-02-06	0.340	0.340	0.310	0.330	0.330	1,713,000
2024-02-05	0.340	0.360	0.320	0.340	0.340	1,542,700
2024-02-02	0.320	0.370	0.320	0.340	0.340	11,243,600
2024-02-01	0.300	0.350	0.290	0.320	0.320	11,272,000
2024-01-31	0.300	0.330	0.280	0.300	0.300	5,932,100
2024-01-30	0.300	0.300	0.290	0.300	0.300	586,700
2024-01-29	0.310	0.310	0.300	0.300	0.300	220,500
2024-01-26	0.300	0.310	0.300	0.300	0.300	1,178,400
2024-01-25	0.300	0.310	0.290	0.310	0.310	908,400
2024-01-24	0.310	0.310	0.300	0.310	0.310	34,300

← NewerPage 11 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-09	0.0200 THB
2019-03-12	0.0200 THB

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