BT Wealth Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.920	0.950	0.910	0.940	0.940	3,698,900
2022-01-28	0.920	0.930	0.910	0.930	0.930	676,500
2022-01-27	0.940	0.940	0.900	0.930	0.930	1,623,000
2022-01-26	0.950	0.950	0.920	0.930	0.930	895,900
2022-01-25	0.910	0.950	0.910	0.930	0.930	1,620,800
2022-01-24	0.940	0.960	0.930	0.930	0.930	1,425,400
2022-01-21	0.950	0.950	0.930	0.940	0.940	2,393,600
2022-01-20	0.970	0.970	0.950	0.950	0.950	874,600
2022-01-19	0.960	0.970	0.950	0.960	0.960	872,000
2022-01-18	0.990	0.990	0.960	0.960	0.960	4,034,800
2022-01-17	0.970	0.980	0.950	0.970	0.970	2,259,100
2022-01-14	0.970	0.980	0.960	0.960	0.960	2,937,900
2022-01-13	0.980	0.980	0.950	0.970	0.970	2,847,700
2022-01-12	0.980	0.980	0.950	0.960	0.960	1,775,000
2022-01-11	0.940	0.970	0.940	0.970	0.970	2,024,400
2022-01-10	0.950	0.950	0.930	0.930	0.930	2,066,700
2022-01-07	0.960	0.960	0.930	0.940	0.940	1,964,300
2022-01-06	0.960	0.970	0.940	0.960	0.960	2,775,700
2022-01-05	0.950	0.960	0.940	0.960	0.960	1,765,200
2022-01-04	0.970	0.970	0.930	0.950	0.950	2,859,000
2021-12-30	0.940	0.990	0.940	0.950	0.950	5,020,300
2021-12-29	0.930	0.950	0.930	0.940	0.940	572,400
2021-12-28	0.940	0.950	0.930	0.930	0.930	2,599,700
2021-12-27	0.950	0.960	0.920	0.940	0.940	2,473,500
2021-12-24	0.960	0.970	0.950	0.950	0.950	1,192,400
2021-12-23	0.960	0.980	0.950	0.970	0.970	2,099,800
2021-12-22	0.960	0.980	0.950	0.960	0.960	1,300,000
2021-12-21	0.950	0.970	0.940	0.960	0.960	2,037,600
2021-12-20	0.970	0.970	0.940	0.950	0.950	5,810,100
2021-12-17	0.990	0.990	0.960	0.970	0.970	2,893,300
2021-12-16	1.010	1.010	0.980	0.980	0.980	6,278,400
2021-12-15	0.990	1.020	0.960	1.010	1.010	14,669,700
2021-12-14	1.010	1.020	0.980	0.990	0.990	15,398,600
2021-12-13	0.960	1.020	0.950	1.010	1.010	35,664,000
2021-12-09	0.920	0.950	0.920	0.950	0.950	3,100,900
2021-12-08	0.910	0.930	0.910	0.910	0.910	1,459,700
2021-12-07	0.900	0.920	0.900	0.910	0.910	1,144,300
2021-12-03	0.910	0.920	0.880	0.900	0.900	2,678,700
2021-12-02	0.910	0.910	0.890	0.910	0.910	1,741,300
2021-12-01	0.890	0.920	0.890	0.910	0.910	4,294,300
2021-11-30	0.940	0.950	0.890	0.890	0.890	3,648,500
2021-11-29	0.930	0.960	0.910	0.930	0.930	5,122,300
2021-11-26	0.970	0.970	0.930	0.930	0.930	4,155,500
2021-11-25	0.980	0.980	0.970	0.970	0.970	1,646,500
2021-11-24	0.980	0.990	0.960	0.980	0.980	2,494,900
2021-11-23	0.980	1.000	0.970	0.980	0.980	3,327,000
2021-11-22	0.980	1.000	0.970	0.980	0.980	4,449,800
2021-11-19	0.950	1.000	0.950	0.980	0.980	15,819,100
2021-11-18	0.930	0.960	0.930	0.940	0.940	2,469,700
2021-11-17	0.920	0.950	0.920	0.930	0.930	1,759,600
2021-11-16	0.950	0.960	0.920	0.940	0.940	6,333,400
2021-11-15	0.970	0.970	0.950	0.950	0.950	3,680,700
2021-11-12	0.980	0.990	0.960	0.970	0.970	2,719,800
2021-11-11	0.980	0.990	0.970	0.980	0.980	3,520,000
2021-11-10	1.010	1.010	0.950	0.980	0.980	9,836,600
2021-11-09	0.980	1.030	0.980	1.000	1.000	18,823,600
2021-11-08	1.010	1.020	0.970	0.980	0.980	14,162,400
2021-11-05	0.950	1.020	0.940	1.000	1.000	66,249,400
2021-11-04	0.920	0.960	0.910	0.950	0.950	3,338,400
2021-11-03	0.930	0.940	0.900	0.910	0.910	3,700,200

← NewerPage 20 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.