BT Wealth Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	0.400	0.410	0.390	0.400	0.400	366,100
2023-07-25	0.390	0.410	0.390	0.400	0.400	81,600
2023-07-24	0.400	0.410	0.390	0.400	0.400	163,100
2023-07-21	0.400	0.420	0.400	0.410	0.410	103,200
2023-07-20	0.410	0.410	0.400	0.400	0.400	38,100
2023-07-19	0.400	0.410	0.390	0.400	0.400	69,600
2023-07-18	0.400	0.410	0.390	0.390	0.390	425,400
2023-07-17	0.400	0.410	0.390	0.400	0.400	101,500
2023-07-14	0.390	0.400	0.390	0.400	0.400	158,900
2023-07-13	0.390	0.400	0.390	0.390	0.390	59,500
2023-07-12	0.400	0.410	0.390	0.390	0.390	161,200
2023-07-11	0.410	0.420	0.400	0.400	0.400	95,900
2023-07-10	0.430	0.430	0.400	0.410	0.410	171,600
2023-07-07	0.420	0.430	0.410	0.410	0.410	523,100
2023-07-06	0.420	0.450	0.420	0.430	0.430	610,000
2023-07-05	0.390	0.500	0.390	0.430	0.430	2,683,600
2023-07-04	0.390	0.400	0.390	0.400	0.400	78,800
2023-07-03	0.400	0.400	0.380	0.390	0.390	224,100
2023-06-30	0.410	0.410	0.390	0.390	0.390	226,400
2023-06-29	0.380	0.400	0.370	0.390	0.390	316,000
2023-06-28	0.410	0.420	0.380	0.380	0.380	260,900
2023-06-27	0.400	0.430	0.400	0.430	0.430	339,400
2023-06-26	0.450	0.450	0.400	0.420	0.420	476,200
2023-06-23	0.480	0.480	0.330	0.440	0.440	5,558,400
2023-06-22	0.470	0.480	0.460	0.460	0.460	302,700
2023-06-21	0.470	0.490	0.460	0.460	0.460	672,600
2023-06-20	0.470	0.490	0.470	0.480	0.480	356,500
2023-06-19	0.480	0.490	0.470	0.480	0.480	143,200
2023-06-16	0.480	0.490	0.470	0.470	0.470	235,500
2023-06-15	0.510	0.510	0.470	0.480	0.480	1,234,500
2023-06-14	0.510	0.520	0.490	0.500	0.500	344,300
2023-06-13	0.510	0.510	0.500	0.500	0.500	392,200
2023-06-12	0.510	0.530	0.500	0.510	0.510	597,800
2023-06-09	0.520	0.530	0.500	0.510	0.510	1,567,900
2023-06-08	0.520	0.530	0.510	0.520	0.520	415,000
2023-06-07	0.530	0.550	0.510	0.520	0.520	1,148,700
2023-06-06	0.550	0.560	0.510	0.530	0.530	2,656,400
2023-06-02	0.490	0.610	0.480	0.560	0.560	20,070,900
2023-06-01	0.490	0.510	0.470	0.470	0.470	334,000
2023-05-31	0.500	0.520	0.480	0.500	0.500	311,500
2023-05-30	0.490	0.510	0.480	0.490	0.490	494,100
2023-05-29	0.460	0.490	0.460	0.490	0.490	162,100
2023-05-26	0.470	0.470	0.460	0.460	0.460	54,700
2023-05-25	0.470	0.470	0.450	0.460	0.460	109,600
2023-05-24	0.470	0.480	0.460	0.470	0.470	97,700
2023-05-23	0.460	0.470	0.450	0.470	0.470	187,100
2023-05-22	0.460	0.470	0.460	0.470	0.470	62,500
2023-05-19	0.480	0.480	0.460	0.480	0.480	73,100
2023-05-18	0.480	0.490	0.460	0.470	0.470	492,300
2023-05-17	0.490	0.500	0.470	0.480	0.480	520,600
2023-05-16	0.500	0.510	0.490	0.490	0.490	118,600
2023-05-15	0.500	0.510	0.480	0.490	0.490	437,800
2023-05-12	0.510	0.520	0.500	0.510	0.510	279,500
2023-05-11	0.510	0.520	0.500	0.510	0.510	206,700
2023-05-10	0.500	0.530	0.500	0.510	0.510	88,600
2023-05-09	0.520	0.520	0.510	0.520	0.520	440,700
2023-05-08	0.510	0.530	0.510	0.510	0.510	321,800
2023-05-03	0.500	0.510	0.490	0.500	0.500	616,700
2023-05-02	0.560	0.560	0.490	0.500	0.500	1,070,200
2023-04-28	0.550	0.570	0.550	0.560	0.560	116,800

← NewerPage 14 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.