BT Wealth Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	0.660	0.660	0.630	0.660	0.660	655,200
2023-01-26	0.650	0.660	0.630	0.650	0.650	547,800
2023-01-25	0.670	0.670	0.630	0.650	0.650	875,600
2023-01-24	0.630	0.670	0.610	0.650	0.650	3,425,800
2023-01-23	0.620	0.630	0.610	0.610	0.610	252,200
2023-01-20	0.620	0.630	0.610	0.620	0.620	491,700
2023-01-19	0.640	0.640	0.620	0.620	0.620	295,300
2023-01-18	0.610	0.640	0.600	0.630	0.630	1,810,400
2023-01-17	0.610	0.630	0.610	0.610	0.610	953,100
2023-01-16	0.610	0.610	0.600	0.610	0.610	145,900
2023-01-13	0.610	0.610	0.600	0.610	0.610	190,900
2023-01-12	0.620	0.620	0.590	0.610	0.610	2,083,500
2023-01-11	0.620	0.620	0.610	0.620	0.620	136,200
2023-01-10	0.620	0.620	0.600	0.610	0.610	220,300
2023-01-09	0.620	0.620	0.600	0.620	0.620	685,900
2023-01-06	0.610	0.620	0.610	0.620	0.620	424,200
2023-01-05	0.620	0.620	0.600	0.620	0.620	265,800
2023-01-04	0.620	0.620	0.600	0.620	0.620	953,900
2023-01-03	0.600	0.630	0.600	0.620	0.620	1,049,500
2022-12-30	0.610	0.630	0.600	0.600	0.600	756,300
2022-12-29	0.610	0.620	0.610	0.620	0.620	147,000
2022-12-28	0.620	0.620	0.610	0.620	0.620	175,600
2022-12-27	0.610	0.620	0.600	0.620	0.620	273,600
2022-12-26	0.600	0.610	0.580	0.610	0.610	250,800
2022-12-23	0.580	0.590	0.580	0.590	0.590	273,700
2022-12-22	0.570	0.590	0.570	0.580	0.580	256,700
2022-12-21	0.560	0.570	0.550	0.570	0.570	246,900
2022-12-20	0.590	0.590	0.550	0.550	0.550	1,266,700
2022-12-19	0.570	0.600	0.570	0.590	0.590	371,800
2022-12-16	0.580	0.610	0.560	0.580	0.580	1,993,300
2022-12-15	0.640	0.640	0.580	0.590	0.590	1,491,100
2022-12-14	0.640	0.640	0.630	0.630	0.630	254,600
2022-12-13	0.640	0.650	0.630	0.640	0.640	691,400
2022-12-09	0.650	0.650	0.620	0.640	0.640	297,100
2022-12-08	0.630	0.640	0.630	0.640	0.640	193,600
2022-12-07	0.640	0.650	0.630	0.630	0.630	369,100
2022-12-06	0.630	0.640	0.630	0.640	0.640	299,800
2022-12-02	0.640	0.640	0.620	0.630	0.630	1,032,200
2022-12-01	0.640	0.650	0.630	0.640	0.640	1,173,100
2022-11-30	0.650	0.650	0.630	0.630	0.630	491,400
2022-11-29	0.640	0.650	0.630	0.640	0.640	704,300
2022-11-28	0.650	0.650	0.620	0.630	0.630	1,398,500
2022-11-25	0.640	0.650	0.620	0.650	0.650	880,900
2022-11-24	0.640	0.650	0.630	0.640	0.640	604,800
2022-11-23	0.650	0.660	0.620	0.640	0.640	1,966,000
2022-11-22	0.680	0.690	0.650	0.650	0.650	1,434,800
2022-11-21	0.700	0.710	0.680	0.690	0.690	2,132,300
2022-11-18	0.740	0.760	0.710	0.720	0.720	2,611,700
2022-11-17	0.770	0.770	0.740	0.760	0.760	838,300
2022-11-16	0.760	0.760	0.740	0.760	0.760	808,200
2022-11-15	0.760	0.770	0.750	0.750	0.750	1,361,700
2022-11-14	0.760	0.780	0.750	0.770	0.770	3,541,600
2022-11-11	0.750	0.760	0.750	0.750	0.750	532,600
2022-11-10	0.760	0.770	0.740	0.750	0.750	2,940,900
2022-11-09	0.780	0.800	0.760	0.770	0.770	12,609,200
2022-11-08	0.840	0.870	0.830	0.860	0.860	2,630,200
2022-11-07	0.840	0.850	0.820	0.830	0.830	909,100
2022-11-04	0.820	0.840	0.820	0.840	0.840	394,000
2022-11-03	0.830	0.830	0.820	0.820	0.820	348,500
2022-11-02	0.830	0.840	0.820	0.830	0.830	644,600

← NewerPage 16 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.