BT Wealth Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.320	0.320	0.300	0.310	0.310	410,700
2024-01-22	0.320	0.320	0.310	0.310	0.310	315,700
2024-01-19	0.310	0.320	0.310	0.320	0.320	110,100
2024-01-18	0.320	0.320	0.310	0.320	0.320	154,800
2024-01-17	0.310	0.330	0.300	0.320	0.320	1,548,100
2024-01-16	0.320	0.330	0.310	0.310	0.310	907,400
2024-01-15	0.330	0.330	0.320	0.320	0.320	1,415,500
2024-01-12	0.340	0.340	0.320	0.320	0.320	1,032,000
2024-01-11	0.330	0.340	0.330	0.330	0.330	678,400
2024-01-10	0.330	0.340	0.320	0.330	0.330	849,900
2024-01-09	0.380	0.380	0.320	0.340	0.340	2,949,600
2024-01-08	0.330	0.420	0.330	0.360	0.360	2,778,200
2024-01-05	0.330	0.350	0.320	0.330	0.330	1,233,400
2024-01-04	0.330	0.330	0.320	0.320	0.320	47,100
2024-01-03	0.320	0.320	0.310	0.320	0.320	188,700
2024-01-02	0.310	0.320	0.300	0.320	0.320	194,400
2023-12-28	0.320	0.320	0.300	0.310	0.310	210,000
2023-12-27	0.320	0.330	0.310	0.320	0.320	346,600
2023-12-26	0.310	0.320	0.300	0.310	0.310	79,000
2023-12-25	0.310	0.310	0.300	0.310	0.310	383,100
2023-12-22	0.300	0.310	0.300	0.310	0.310	112,200
2023-12-21	0.310	0.310	0.300	0.300	0.300	256,500
2023-12-20	0.300	0.310	0.300	0.300	0.300	134,500
2023-12-19	0.300	0.310	0.300	0.310	0.310	175,900
2023-12-18	0.310	0.310	0.290	0.290	0.290	152,300
2023-12-15	0.300	0.310	0.300	0.300	0.300	190,600
2023-12-14	0.300	0.310	0.290	0.300	0.300	201,600
2023-12-13	0.300	0.310	0.290	0.300	0.300	105,100
2023-12-12	0.300	0.310	0.290	0.310	0.310	389,200
2023-12-08	0.300	0.340	0.300	0.300	0.300	2,125,100
2023-12-07	0.300	0.300	0.290	0.300	0.300	820,200
2023-12-06	0.290	0.300	0.290	0.300	0.300	51,200
2023-12-04	0.300	0.300	0.290	0.300	0.300	458,700
2023-12-01	0.300	0.300	0.290	0.300	0.300	222,600
2023-11-30	0.300	0.300	0.290	0.300	0.300	539,600
2023-11-29	0.300	0.310	0.300	0.310	0.310	19,500
2023-11-28	0.310	0.310	0.300	0.310	0.310	192,100
2023-11-27	0.300	0.310	0.300	0.310	0.310	76,500
2023-11-24	0.320	0.320	0.300	0.310	0.310	562,100
2023-11-23	0.310	0.320	0.300	0.300	0.300	1,259,500
2023-11-22	0.310	0.320	0.310	0.310	0.310	1,947,900
2023-11-21	0.300	0.310	0.300	0.310	0.310	149,000
2023-11-20	0.300	0.310	0.290	0.300	0.300	249,600
2023-11-17	0.300	0.310	0.290	0.300	0.300	611,900
2023-11-16	0.320	0.320	0.290	0.300	0.300	1,526,300
2023-11-15	0.330	0.340	0.310	0.320	0.320	1,806,400
2023-11-14	0.330	0.340	0.330	0.330	0.330	140,000
2023-11-13	0.340	0.350	0.330	0.330	0.330	862,300
2023-11-10	0.350	0.350	0.340	0.340	0.340	275,100
2023-11-09	0.360	0.360	0.340	0.350	0.350	177,400
2023-11-08	0.360	0.360	0.340	0.350	0.350	1,068,500
2023-11-07	0.340	0.360	0.340	0.350	0.350	1,086,100
2023-11-06	0.340	0.350	0.340	0.340	0.340	510,400
2023-11-03	0.330	0.350	0.330	0.340	0.340	513,200
2023-11-02	0.340	0.340	0.330	0.340	0.340	376,200
2023-11-01	0.320	0.340	0.320	0.340	0.340	733,400
2023-10-31	0.330	0.340	0.320	0.320	0.320	1,286,700
2023-10-30	0.350	0.350	0.330	0.330	0.330	266,700
2023-10-27	0.340	0.350	0.330	0.350	0.350	1,342,200
2023-10-26	0.370	0.380	0.340	0.340	0.340	1,639,700

← NewerPage 12 of 21 · 1,213 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.