BT Wealth Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.830	0.830	0.810	0.820	0.820	3,238,200
2022-10-31	0.810	0.840	0.810	0.830	0.830	1,540,000
2022-10-28	0.830	0.830	0.810	0.810	0.810	703,200
2022-10-27	0.830	0.830	0.820	0.820	0.820	591,700
2022-10-26	0.840	0.840	0.820	0.820	0.820	809,400
2022-10-25	0.830	0.830	0.820	0.830	0.830	635,400
2022-10-21	0.820	0.870	0.820	0.820	0.820	1,686,400
2022-10-20	0.820	0.830	0.820	0.820	0.820	381,900
2022-10-19	0.830	0.830	0.810	0.830	0.830	491,100
2022-10-18	0.820	0.840	0.820	0.830	0.830	354,300
2022-10-17	0.820	0.820	0.790	0.810	0.810	1,670,100
2022-10-12	0.820	0.840	0.810	0.820	0.820	1,529,900
2022-10-11	0.830	0.840	0.810	0.820	0.820	1,249,500
2022-10-10	0.870	0.870	0.830	0.830	0.830	3,634,100
2022-10-07	0.890	0.890	0.870	0.880	0.880	350,900
2022-10-06	0.890	0.890	0.860	0.880	0.880	580,600
2022-10-05	0.870	0.890	0.870	0.870	0.870	837,500
2022-10-04	0.870	0.890	0.850	0.860	0.860	1,248,900
2022-10-03	0.890	0.920	0.850	0.860	0.860	3,170,700
2022-09-30	0.890	0.910	0.880	0.890	0.890	1,921,500
2022-09-29	0.910	0.930	0.880	0.900	0.900	2,756,100
2022-09-28	0.880	0.930	0.850	0.910	0.910	3,097,400
2022-09-27	0.930	0.950	0.870	0.900	0.900	10,005,900
2022-09-26	0.880	1.000	0.870	0.940	0.940	60,289,100
2022-09-23	0.920	0.920	0.870	0.870	0.870	6,773,000
2022-09-22	0.880	0.940	0.880	0.920	0.920	14,800,400
2022-09-21	0.820	0.920	0.820	0.900	0.900	16,435,700
2022-09-20	0.840	0.840	0.820	0.820	0.820	618,700
2022-09-19	0.830	0.840	0.820	0.840	0.840	994,600
2022-09-16	0.830	0.830	0.820	0.830	0.830	781,300
2022-09-15	0.830	0.830	0.820	0.830	0.830	609,400
2022-09-14	0.840	0.840	0.800	0.820	0.820	3,959,600
2022-09-13	0.850	0.860	0.840	0.840	0.840	851,000
2022-09-12	0.840	0.850	0.830	0.840	0.840	730,300
2022-09-09	0.840	0.840	0.830	0.830	0.830	892,300
2022-09-08	0.840	0.840	0.830	0.830	0.830	658,600
2022-09-07	0.830	0.840	0.830	0.840	0.840	798,000
2022-09-06	0.830	0.850	0.830	0.830	0.830	933,900
2022-09-05	0.820	0.830	0.820	0.830	0.830	1,634,600
2022-09-02	0.840	0.840	0.820	0.830	0.830	859,400
2022-09-01	0.870	0.870	0.810	0.830	0.830	7,187,500
2022-08-31	0.870	0.880	0.850	0.870	0.870	1,714,800
2022-08-30	0.860	0.890	0.860	0.870	0.870	1,352,400
2022-08-29	0.860	0.870	0.850	0.860	0.860	595,300
2022-08-26	0.870	0.870	0.830	0.870	0.870	2,496,800
2022-08-25	0.870	0.870	0.850	0.860	0.860	921,000
2022-08-24	0.850	0.880	0.850	0.860	0.860	1,288,000
2022-08-23	0.840	0.850	0.820	0.850	0.850	2,510,600
2022-08-22	0.850	0.860	0.840	0.850	0.850	2,675,600
2022-08-19	0.880	0.880	0.850	0.860	0.860	1,675,500
2022-08-18	0.880	0.880	0.860	0.870	0.870	996,600
2022-08-17	0.880	0.880	0.850	0.870	0.870	3,506,500
2022-08-16	0.960	0.970	0.870	0.880	0.880	6,580,500
2022-08-15	0.950	0.980	0.950	0.970	0.970	1,422,700
2022-08-11	0.970	0.970	0.940	0.940	0.940	1,599,900
2022-08-10	0.970	1.030	0.960	0.960	0.960	21,138,900
2022-08-09	0.950	0.950	0.900	0.900	0.900	1,701,500
2022-08-08	0.850	0.920	0.850	0.910	0.910	2,253,000
2022-08-05	0.840	0.850	0.830	0.830	0.830	326,900
2022-08-04	0.850	0.860	0.840	0.840	0.840	293,400

← NewerPage 17 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.