BT Wealth Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.370	0.380	0.340	0.340	0.340	1,639,700
2023-10-25	0.390	0.390	0.370	0.370	0.370	1,318,100
2023-10-24	0.390	0.400	0.370	0.390	0.390	1,515,900
2023-10-20	0.370	0.420	0.370	0.400	0.400	9,270,100
2023-10-19	0.390	0.390	0.360	0.370	0.370	3,132,500
2023-10-18	0.410	0.450	0.380	0.400	0.400	21,266,800
2023-10-17	0.360	0.360	0.350	0.350	0.350	1,100
2023-10-16	0.360	0.360	0.340	0.360	0.360	548,200
2023-10-12	0.360	0.370	0.360	0.360	0.360	220,000
2023-10-11	0.350	0.370	0.350	0.370	0.370	140,800
2023-10-10	0.360	0.360	0.350	0.360	0.360	145,000
2023-10-09	0.360	0.370	0.350	0.360	0.360	686,300
2023-10-06	0.370	0.370	0.360	0.360	0.360	58,100
2023-10-05	0.370	0.370	0.360	0.360	0.360	300,100
2023-10-04	0.370	0.370	0.360	0.370	0.370	111,400
2023-10-03	0.380	0.380	0.360	0.370	0.370	519,000
2023-10-02	0.370	0.380	0.360	0.380	0.380	1,041,900
2023-09-29	0.380	0.390	0.360	0.360	0.360	1,104,600
2023-09-28	0.390	0.390	0.370	0.380	0.380	348,600
2023-09-27	0.380	0.390	0.380	0.380	0.380	157,100
2023-09-26	0.380	0.400	0.380	0.390	0.390	232,100
2023-09-25	0.390	0.400	0.390	0.400	0.400	103,200
2023-09-22	0.390	0.400	0.380	0.390	0.390	509,000
2023-09-21	0.390	0.390	0.380	0.390	0.390	213,500
2023-09-20	0.400	0.400	0.380	0.380	0.380	901,600
2023-09-19	0.410	0.410	0.390	0.390	0.390	227,400
2023-09-18	0.410	0.420	0.390	0.410	0.410	906,700
2023-09-15	0.410	0.420	0.400	0.400	0.400	170,700
2023-09-14	0.400	0.420	0.380	0.410	0.410	1,406,300
2023-09-13	0.400	0.410	0.400	0.400	0.400	601,500
2023-09-12	0.400	0.410	0.400	0.410	0.410	844,100
2023-09-11	0.410	0.430	0.400	0.400	0.400	1,918,300
2023-09-08	0.400	0.460	0.390	0.400	0.400	13,896,500
2023-09-07	0.400	0.400	0.390	0.390	0.390	469,800
2023-09-06	0.400	0.400	0.390	0.400	0.400	892,000
2023-09-05	0.380	0.450	0.380	0.390	0.390	6,765,900
2023-09-04	0.370	0.390	0.370	0.370	0.370	590,400
2023-09-01	0.410	0.410	0.380	0.380	0.380	1,328,400
2023-08-31	0.430	0.430	0.400	0.400	0.400	1,976,600
2023-08-30	0.420	0.430	0.410	0.420	0.420	1,453,400
2023-08-29	0.430	0.440	0.390	0.420	0.420	9,295,200
2023-08-28	0.360	0.460	0.350	0.460	0.460	12,243,800
2023-08-25	0.350	0.380	0.340	0.350	0.350	1,635,900
2023-08-24	0.330	0.350	0.330	0.340	0.340	644,700
2023-08-23	0.330	0.340	0.330	0.340	0.340	386,600
2023-08-22	0.340	0.340	0.330	0.330	0.330	23,600
2023-08-21	0.330	0.340	0.320	0.330	0.330	334,600
2023-08-18	0.320	0.330	0.310	0.320	0.320	842,200
2023-08-17	0.330	0.340	0.310	0.320	0.320	1,665,400
2023-08-16	0.370	0.370	0.320	0.340	0.340	2,275,200
2023-08-15	0.380	0.390	0.370	0.380	0.380	110,600
2023-08-11	0.370	0.400	0.370	0.390	0.390	193,200
2023-08-10	0.390	0.390	0.370	0.380	0.380	558,800
2023-08-09	0.400	0.400	0.370	0.380	0.380	483,100
2023-08-08	0.390	0.400	0.390	0.390	0.390	118,500
2023-08-07	0.410	0.410	0.400	0.400	0.400	14,900
2023-08-04	0.400	0.410	0.400	0.400	0.400	153,800
2023-08-03	0.400	0.400	0.390	0.400	0.400	80,900
2023-08-02	0.400	0.400	0.380	0.400	0.400	217,000
2023-07-31	0.400	0.410	0.400	0.400	0.400	61,400

← NewerPage 13 of 21 · 1,208 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.