BT Wealth Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	0.850	0.850	0.840	0.840	0.840	265,600
2022-08-02	0.850	0.860	0.840	0.840	0.840	267,900
2022-08-01	0.840	0.860	0.840	0.850	0.850	264,500
2022-07-27	0.830	0.850	0.830	0.840	0.840	398,300
2022-07-26	0.850	0.850	0.830	0.840	0.840	847,100
2022-07-25	0.850	0.850	0.830	0.850	0.850	325,100
2022-07-22	0.830	0.850	0.830	0.850	0.850	303,300
2022-07-21	0.850	0.850	0.810	0.830	0.830	923,100
2022-07-20	0.850	0.860	0.840	0.850	0.850	359,000
2022-07-19	0.870	0.880	0.850	0.850	0.850	571,000
2022-07-18	0.870	0.890	0.850	0.870	0.870	386,000
2022-07-15	0.900	0.900	0.850	0.860	0.860	620,500
2022-07-14	0.910	0.910	0.870	0.890	0.890	246,900
2022-07-12	0.910	0.910	0.890	0.910	0.910	101,100
2022-07-11	0.900	0.910	0.890	0.910	0.910	320,100
2022-07-08	0.920	0.930	0.900	0.900	0.900	308,300
2022-07-07	0.880	0.920	0.870	0.920	0.920	395,500
2022-07-06	0.880	0.900	0.850	0.900	0.900	1,520,400
2022-07-05	0.970	0.980	0.840	0.890	0.890	3,420,900
2022-07-04	0.960	0.990	0.950	0.970	0.970	3,179,000
2022-07-01	0.910	0.970	0.910	0.950	0.950	2,983,800
2022-06-30	0.910	0.960	0.910	0.930	0.930	2,811,900
2022-06-29	0.900	0.900	0.890	0.900	0.900	199,800
2022-06-28	0.900	0.900	0.890	0.900	0.900	243,700
2022-06-27	0.900	0.910	0.890	0.900	0.900	330,000
2022-06-24	0.900	0.900	0.890	0.900	0.900	257,300
2022-06-23	0.910	0.910	0.890	0.890	0.890	265,300
2022-06-22	0.900	0.910	0.890	0.890	0.890	409,900
2022-06-21	0.900	0.910	0.890	0.900	0.900	148,400
2022-06-20	0.900	0.910	0.870	0.900	0.900	970,200
2022-06-17	0.890	0.900	0.870	0.900	0.900	1,659,200
2022-06-16	0.930	0.940	0.900	0.900	0.900	1,372,300
2022-06-15	0.940	0.940	0.920	0.920	0.920	1,248,500
2022-06-14	0.920	0.930	0.900	0.920	0.920	1,875,800
2022-06-13	0.960	0.980	0.900	0.940	0.940	1,881,000
2022-06-10	0.950	0.990	0.950	0.980	0.980	2,070,200
2022-06-09	0.970	0.970	0.940	0.950	0.950	975,700
2022-06-08	0.970	0.970	0.950	0.960	0.960	588,000
2022-06-07	0.950	0.970	0.950	0.960	0.960	2,073,400
2022-06-06	0.940	0.960	0.930	0.940	0.940	1,956,400
2022-06-02	0.970	0.970	0.940	0.940	0.940	3,702,500
2022-06-01	0.960	0.990	0.950	0.970	0.970	2,791,300
2022-05-31	0.970	0.970	0.950	0.950	0.950	5,612,200
2022-05-30	0.990	1.000	0.970	0.970	0.970	2,920,600
2022-05-27	0.990	1.010	0.980	0.980	0.980	4,100,800
2022-05-26	0.990	1.010	0.980	0.980	0.980	4,551,900
2022-05-25	1.030	1.050	0.980	0.980	0.980	25,884,500
2022-05-24	0.960	1.010	0.960	0.990	0.990	14,780,700
2022-05-23	0.940	0.960	0.940	0.960	0.960	4,129,500
2022-05-20	0.970	0.990	0.930	0.930	0.930	6,889,500
2022-05-19	0.940	1.010	0.920	0.970	0.970	21,328,600
2022-05-18	0.880	0.960	0.880	0.960	0.960	7,966,300
2022-05-17	0.870	0.890	0.840	0.880	0.880	2,045,100
2022-05-13	0.840	0.860	0.820	0.840	0.840	1,556,000
2022-05-12	0.880	0.880	0.830	0.830	0.830	4,789,800
2022-05-11	0.900	0.980	0.850	0.890	0.890	26,664,900
2022-05-10	0.790	0.800	0.770	0.790	0.790	1,132,100
2022-05-09	0.830	0.830	0.780	0.790	0.790	889,000
2022-05-06	0.800	0.830	0.790	0.830	0.830	458,500
2022-05-05	0.850	0.850	0.810	0.820	0.820	468,200

← NewerPage 18 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.