BT Wealth Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	0.840	0.850	0.820	0.830	0.830	915,600
2022-04-29	0.850	0.870	0.840	0.860	0.860	521,700
2022-04-28	0.850	0.860	0.840	0.850	0.850	268,900
2022-04-27	0.840	0.850	0.820	0.850	0.850	874,700
2022-04-26	0.860	0.870	0.850	0.850	0.850	602,600
2022-04-25	0.870	0.870	0.850	0.860	0.860	577,500
2022-04-22	0.880	0.890	0.870	0.880	0.880	790,300
2022-04-21	0.890	0.890	0.880	0.890	0.890	421,700
2022-04-20	0.870	0.900	0.870	0.890	0.890	567,900
2022-04-19	0.900	0.900	0.870	0.880	0.880	1,161,100
2022-04-18	0.860	0.900	0.850	0.890	0.890	941,900
2022-04-12	0.860	0.890	0.860	0.870	0.870	462,700
2022-04-11	0.910	0.910	0.860	0.870	0.870	1,225,800
2022-04-08	0.910	0.910	0.890	0.900	0.900	997,100
2022-04-07	0.900	0.920	0.890	0.900	0.900	2,275,100
2022-04-05	0.880	0.940	0.880	0.920	0.920	12,861,300
2022-04-04	0.880	0.900	0.870	0.880	0.880	2,024,300
2022-04-01	0.900	0.900	0.880	0.880	0.880	682,200
2022-03-31	0.880	0.910	0.870	0.880	0.880	2,577,500
2022-03-30	0.870	0.870	0.850	0.870	0.870	722,200
2022-03-29	0.860	0.890	0.850	0.850	0.850	1,960,900
2022-03-28	0.870	0.870	0.850	0.870	0.870	262,200
2022-03-25	0.850	0.870	0.850	0.860	0.860	359,900
2022-03-24	0.850	0.870	0.850	0.860	0.860	72,200
2022-03-23	0.860	0.870	0.850	0.850	0.850	711,600
2022-03-22	0.870	0.900	0.850	0.850	0.850	1,690,600
2022-03-21	0.870	0.870	0.850	0.870	0.870	214,400
2022-03-18	0.870	0.880	0.860	0.860	0.860	596,600
2022-03-17	0.860	0.870	0.850	0.860	0.860	349,600
2022-03-16	0.860	0.880	0.840	0.860	0.860	407,100
2022-03-15	0.840	0.910	0.840	0.840	0.840	5,183,600
2022-03-14	0.840	0.850	0.820	0.840	0.840	383,700
2022-03-11	0.820	0.840	0.800	0.830	0.830	311,100
2022-03-10	0.810	0.830	0.800	0.820	0.820	629,600
2022-03-09	0.770	0.810	0.760	0.800	0.800	831,400
2022-03-08	0.810	0.830	0.740	0.780	0.780	4,713,200
2022-03-07	0.840	0.870	0.800	0.820	0.820	1,396,600
2022-03-04	0.860	0.880	0.840	0.860	0.860	1,588,900
2022-03-03	0.890	0.890	0.850	0.860	0.860	2,788,000
2022-03-02	0.890	0.900	0.860	0.880	0.880	2,667,700
2022-03-01	0.910	0.910	0.890	0.890	0.890	1,104,100
2022-02-28	0.900	0.910	0.890	0.900	0.900	465,600
2022-02-25	0.890	0.910	0.890	0.900	0.900	1,109,300
2022-02-24	0.910	0.920	0.890	0.890	0.890	2,638,200
2022-02-23	0.920	0.930	0.910	0.920	0.920	2,148,400
2022-02-22	0.900	0.920	0.900	0.910	0.910	2,503,500
2022-02-21	0.910	0.920	0.900	0.920	0.920	2,214,800
2022-02-18	0.920	0.930	0.910	0.910	0.910	2,272,900
2022-02-17	0.920	0.950	0.910	0.920	0.920	6,434,200
2022-02-15	0.910	0.930	0.910	0.930	0.930	943,900
2022-02-14	0.930	0.930	0.910	0.910	0.910	2,019,900
2022-02-11	0.910	0.930	0.910	0.920	0.920	636,000
2022-02-10	0.930	0.940	0.920	0.920	0.920	1,391,400
2022-02-09	0.940	0.940	0.930	0.930	0.930	495,800
2022-02-08	0.920	0.940	0.920	0.940	0.940	528,300
2022-02-07	0.920	0.940	0.920	0.920	0.920	730,300
2022-02-04	0.930	0.940	0.920	0.920	0.920	512,700
2022-02-03	0.940	0.940	0.920	0.930	0.930	1,502,900
2022-02-02	0.940	0.940	0.930	0.940	0.940	592,500
2022-02-01	0.930	0.950	0.930	0.940	0.940	436,400

← NewerPage 19 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.