BT Wealth Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.560	0.560	0.550	0.560	0.560	60,800
2023-04-26	0.570	0.570	0.550	0.560	0.560	26,200
2023-04-25	0.570	0.570	0.560	0.560	0.560	39,300
2023-04-24	0.560	0.570	0.550	0.570	0.570	56,400
2023-04-21	0.570	0.590	0.540	0.550	0.550	689,800
2023-04-20	0.590	0.590	0.560	0.570	0.570	360,800
2023-04-19	0.590	0.590	0.580	0.580	0.580	430,200
2023-04-18	0.600	0.600	0.580	0.590	0.590	60,100
2023-04-17	0.570	0.600	0.570	0.590	0.590	294,000
2023-04-12	0.580	0.580	0.570	0.580	0.580	212,100
2023-04-11	0.580	0.590	0.570	0.580	0.580	421,700
2023-04-10	0.590	0.590	0.580	0.590	0.590	265,900
2023-04-07	0.580	0.600	0.580	0.580	0.580	119,900
2023-04-05	0.600	0.600	0.570	0.580	0.580	227,100
2023-04-04	0.600	0.610	0.600	0.600	0.600	302,300
2023-04-03	0.610	0.610	0.600	0.600	0.600	255,100
2023-03-31	0.610	0.620	0.600	0.610	0.610	464,500
2023-03-30	0.610	0.620	0.600	0.610	0.610	143,300
2023-03-29	0.610	0.610	0.600	0.610	0.610	214,300
2023-03-28	0.610	0.620	0.610	0.610	0.610	283,200
2023-03-27	0.610	0.610	0.590	0.600	0.600	90,900
2023-03-24	0.610	0.610	0.600	0.600	0.600	67,300
2023-03-23	0.610	0.610	0.600	0.600	0.600	96,000
2023-03-22	0.590	0.600	0.590	0.600	0.600	25,800
2023-03-21	0.580	0.600	0.580	0.600	0.600	113,400
2023-03-20	0.610	0.610	0.580	0.580	0.580	217,700
2023-03-17	0.590	0.600	0.570	0.600	0.600	193,900
2023-03-16	0.600	0.600	0.570	0.570	0.570	795,600
2023-03-15	0.580	0.600	0.580	0.590	0.590	74,100
2023-03-14	0.610	0.630	0.580	0.580	0.580	771,900
2023-03-13	0.630	0.630	0.600	0.610	0.610	488,800
2023-03-10	0.630	0.640	0.620	0.640	0.640	230,000
2023-03-09	0.640	0.640	0.630	0.640	0.640	110,300
2023-03-08	0.630	0.640	0.630	0.640	0.640	277,800
2023-03-07	0.630	0.640	0.620	0.640	0.640	286,400
2023-03-03	0.630	0.640	0.630	0.630	0.630	123,900
2023-03-02	0.620	0.630	0.620	0.620	0.620	131,100
2023-03-01	0.630	0.640	0.630	0.630	0.630	522,700
2023-02-28	0.650	0.650	0.620	0.640	0.640	1,094,700
2023-02-27	0.670	0.670	0.630	0.640	0.640	1,912,500
2023-02-24	0.690	0.690	0.670	0.670	0.670	816,900
2023-02-23	0.670	0.710	0.660	0.690	0.690	3,022,800
2023-02-22	0.680	0.680	0.660	0.660	0.660	1,692,400
2023-02-21	0.650	0.650	0.630	0.650	0.650	452,200
2023-02-20	0.640	0.640	0.620	0.630	0.630	177,600
2023-02-17	0.640	0.640	0.610	0.630	0.630	230,000
2023-02-16	0.630	0.650	0.630	0.630	0.630	363,600
2023-02-15	0.670	0.670	0.630	0.630	0.630	939,800
2023-02-14	0.680	0.700	0.670	0.670	0.670	712,400
2023-02-13	0.690	0.690	0.670	0.680	0.680	168,900
2023-02-10	0.690	0.690	0.670	0.680	0.680	670,400
2023-02-09	0.680	0.700	0.670	0.680	0.680	997,600
2023-02-08	0.670	0.710	0.670	0.680	0.680	4,776,900
2023-02-07	0.670	0.690	0.660	0.660	0.660	955,500
2023-02-06	0.670	0.680	0.660	0.670	0.670	433,500
2023-02-03	0.690	0.690	0.660	0.660	0.660	954,300
2023-02-02	0.650	0.740	0.650	0.680	0.680	4,643,700
2023-02-01	0.640	0.650	0.640	0.650	0.650	448,700
2023-01-31	0.640	0.650	0.630	0.640	0.640	262,000
2023-01-30	0.660	0.660	0.640	0.640	0.640	541,400

← NewerPage 15 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.