Thailand - Delayed Quote THB

BTS Group Holdings Public Company Limited (BTS.BK)

Compare
5.90
+0.25
+(4.42%)
At close: January 10 at 4:38:29 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 5.65 5.90 5.60 5.90 5.90 51,858,100
Jan 9, 2025 5.85 5.85 5.60 5.65 5.65 86,132,900
Jan 8, 2025 6.00 6.00 5.75 5.90 5.90 75,401,600
Jan 7, 2025 5.90 6.05 5.75 6.00 6.00 85,101,900
Jan 6, 2025 6.10 6.10 5.85 5.85 5.85 99,334,700
Jan 3, 2025 6.15 6.20 6.00 6.05 6.05 35,342,900
Jan 2, 2025 6.05 6.25 5.95 6.15 6.15 114,513,200
Dec 30, 2024 5.85 6.10 5.80 6.10 6.10 75,533,400
Dec 27, 2024 5.60 5.90 5.60 5.85 5.85 50,711,100
Dec 26, 2024 5.75 5.75 5.60 5.65 5.65 24,832,200
Dec 25, 2024 5.70 5.80 5.60 5.75 5.75 37,390,000
Dec 24, 2024 5.60 5.80 5.50 5.65 5.65 69,940,200
Dec 23, 2024 5.70 5.75 5.25 5.55 5.55 148,430,200
Dec 20, 2024 5.80 5.85 5.55 5.60 5.60 128,528,100
Dec 19, 2024 5.80 5.90 5.75 5.80 5.80 32,556,700
Dec 18, 2024 5.95 6.05 5.75 5.90 5.90 71,334,200
Dec 17, 2024 6.05 6.10 5.90 5.95 5.95 76,950,900
Dec 16, 2024 5.90 6.10 5.80 6.10 6.10 65,746,600
Dec 13, 2024 5.70 6.00 5.70 5.90 5.90 98,415,200
Dec 12, 2024 5.80 5.80 5.65 5.70 5.70 34,385,400
Dec 11, 2024 5.70 5.85 5.70 5.80 5.80 33,524,700
Dec 9, 2024 5.70 5.80 5.65 5.70 5.70 25,792,200
Dec 6, 2024 5.80 5.80 5.65 5.75 5.75 41,526,300
Dec 4, 2024 5.70 5.85 5.65 5.80 5.80 67,744,700
Dec 3, 2024 5.50 5.75 5.45 5.65 5.65 88,429,900
Dec 2, 2024 5.55 5.65 5.40 5.55 5.55 73,282,400
Nov 29, 2024 5.50 5.60 5.45 5.55 5.55 33,823,800
Nov 28, 2024 5.45 5.60 5.40 5.50 5.50 158,863,900
Nov 27, 2024 5.25 5.60 5.15 5.50 5.50 180,557,400
Nov 26, 2024 5.20 5.30 5.15 5.30 5.30 114,414,400
Nov 25, 2024 5.00 5.20 5.00 5.15 5.15 147,031,900
Nov 22, 2024 4.86 5.05 4.84 4.98 4.98 188,883,900
Nov 21, 2024 4.82 4.92 4.80 4.86 4.86 80,999,200
Nov 20, 2024 4.84 4.84 4.78 4.78 4.78 48,047,300
Nov 19, 2024 4.86 4.94 4.84 4.84 4.84 41,947,800
Nov 18, 2024 4.86 4.88 4.78 4.84 4.84 36,912,800
Nov 15, 2024 4.86 4.90 4.80 4.84 4.84 84,963,200
Nov 14, 2024 4.88 4.94 4.86 4.90 4.90 46,536,500
Nov 13, 2024 4.92 4.96 4.86 4.90 4.90 70,467,000
Nov 12, 2024 4.90 4.98 4.88 4.92 4.92 119,435,700
Nov 11, 2024 4.96 4.96 4.80 4.88 4.88 80,444,200
Nov 8, 2024 4.90 4.96 4.84 4.96 4.96 106,878,700
Nov 7, 2024 4.82 4.90 4.80 4.90 4.90 91,850,100
Nov 6, 2024 4.96 4.98 4.74 4.78 4.78 170,732,400
Nov 5, 2024 4.98 5.00 4.90 4.98 4.98 89,278,900
Nov 4, 2024 4.92 5.05 4.82 4.98 4.98 162,155,100
Nov 1, 2024 4.94 5.05 4.94 4.94 4.94 111,470,200
Oct 31, 2024 4.96 4.96 4.96 4.96 4.96 -
Oct 30, 2024 4.94 5.05 4.86 4.96 4.96 265,232,800
Oct 29, 2024 4.90 4.90 4.90 4.90 4.90 -
Oct 28, 2024 4.70 5.00 4.62 4.90 4.90 494,251,200
Oct 25, 2024 4.52 4.52 4.52 4.52 4.52 -
Oct 24, 2024 4.54 4.58 4.52 4.52 4.52 81,561,300
Oct 22, 2024 4.56 4.56 4.56 4.56 4.56 -
Oct 21, 2024 4.54 4.70 4.52 4.56 4.56 180,354,500
Oct 18, 2024 4.54 4.56 4.52 4.52 4.52 88,473,700
Oct 17, 2024 4.52 4.60 4.50 4.58 4.58 106,188,300
Oct 16, 2024 4.48 4.48 4.48 4.48 4.48 -
Oct 15, 2024 4.58 4.58 4.48 4.48 4.48 80,090,400
Oct 11, 2024 4.52 4.52 4.52 4.52 4.52 -
Oct 10, 2024 4.52 4.54 4.50 4.52 4.52 18,161,600
Oct 9, 2024 4.54 4.54 4.50 4.50 4.50 17,326,900
Oct 8, 2024 4.50 4.56 4.48 4.54 4.54 25,213,300
Oct 7, 2024 4.48 4.52 4.48 4.52 4.52 24,079,300
Oct 4, 2024 4.52 4.52 4.52 4.52 4.52 -
Oct 3, 2024 4.52 4.52 4.52 4.52 4.52 -
Oct 2, 2024 4.58 4.62 4.48 4.52 4.52 99,884,700
Oct 1, 2024 4.50 4.50 4.50 4.50 4.50 -
Sep 30, 2024 4.48 4.54 4.48 4.50 4.50 43,683,700
Sep 27, 2024 4.50 4.50 4.50 4.50 4.50 -
Sep 26, 2024 4.56 4.62 4.48 4.50 4.50 115,035,300
Sep 25, 2024 4.68 4.76 4.58 4.58 4.58 75,071,900
Sep 24, 2024 4.64 4.68 4.58 4.66 4.66 33,262,200
Sep 23, 2024 4.72 4.72 4.58 4.58 4.58 107,154,700
Sep 20, 2024 4.78 4.78 4.78 4.78 4.78 -
Sep 19, 2024 4.78 4.78 4.78 4.78 4.78 -
Sep 18, 2024 4.78 4.78 4.78 4.78 4.78 -
Sep 17, 2024 4.78 4.78 4.78 4.78 4.78 -
Sep 16, 2024 4.78 4.78 4.78 4.78 4.78 -
Sep 13, 2024 4.80 4.86 4.76 4.78 4.78 108,516,800
Sep 12, 2024 4.68 4.76 4.68 4.70 4.70 59,491,400
Sep 11, 2024 4.72 4.72 4.72 4.72 4.72 -
Sep 10, 2024 4.84 4.84 4.70 4.72 4.72 112,779,400
Sep 9, 2024 4.72 4.72 4.72 4.72 4.72 -
Sep 6, 2024 4.48 4.84 4.48 4.72 4.72 391,059,400
Sep 5, 2024 4.44 4.50 4.40 4.48 4.48 95,724,300
Sep 4, 2024 4.28 4.28 4.28 4.28 4.28 -
Sep 3, 2024 4.28 4.28 4.28 4.28 4.28 -
Sep 2, 2024 4.28 4.28 4.28 4.28 4.28 -
Aug 30, 2024 4.28 4.28 4.28 4.28 4.28 -
Aug 29, 2024 4.32 4.34 4.24 4.28 4.28 40,817,400
Aug 28, 2024 4.40 4.40 4.40 4.40 4.40 -
Aug 27, 2024 4.40 4.40 4.40 4.40 4.40 -
Aug 26, 2024 4.26 4.54 4.26 4.40 4.40 321,578,200
Aug 23, 2024 4.20 4.28 4.16 4.24 4.24 93,546,400
Aug 22, 2024 4.22 4.22 4.22 4.22 4.22 -
Aug 21, 2024 4.22 4.22 4.22 4.22 4.22 -
Aug 20, 2024 4.22 4.28 4.16 4.22 4.22 74,135,700
Aug 19, 2024 4.04 4.04 4.04 4.04 4.04 -
Aug 16, 2024 3.94 4.08 3.94 4.04 4.04 60,622,500
Aug 15, 2024 3.90 3.90 3.90 3.90 3.90 -
Aug 14, 2024 3.94 3.98 3.88 3.90 3.90 59,310,000
Aug 13, 2024 3.92 3.98 3.88 3.92 3.92 53,225,600
Aug 9, 2024 3.98 4.00 3.88 3.90 3.90 50,443,800
Aug 8, 2024 3.76 3.76 3.76 3.76 3.76 -
Aug 7, 2024 4.02 4.04 3.74 3.76 3.76 169,894,700
Aug 6, 2024 4.04 4.12 3.98 3.98 3.98 109,003,300
Aug 5, 2024 4.02 4.14 3.94 3.98 3.98 179,785,100
Aug 2, 2024 4.26 4.26 4.26 4.26 4.26 -
Aug 1, 2024 4.32 4.32 4.22 4.26 4.26 87,962,000
Jul 31, 2024 4.38 4.42 4.26 4.30 4.30 268,626,200
Jul 30, 2024 4.18 4.18 4.18 4.18 4.18 -
Jul 26, 2024 4.36 4.44 4.12 4.18 4.18 233,521,800
Jul 25, 2024 4.30 4.38 4.22 4.28 4.28 152,590,500
Jul 24, 2024 4.40 4.40 4.30 4.32 4.32 118,723,100
Jul 23, 2024 4.14 4.14 4.14 4.14 4.14 -
Jul 19, 2024 4.14 4.14 4.14 4.14 4.14 -
Jul 18, 2024 4.08 4.14 4.06 4.14 4.14 72,433,800
Jul 17, 2024 4.12 4.12 4.12 4.12 4.12 -
Jul 16, 2024 4.34 4.40 4.00 4.12 4.12 255,759,900
Jul 15, 2024 4.34 4.34 4.34 4.34 4.34 -
Jul 12, 2024 4.34 4.34 4.34 4.34 4.34 -
Jul 11, 2024 4.34 4.34 4.34 4.34 4.34 -
Jul 10, 2024 4.44 4.44 4.34 4.34 4.34 50,171,100
Jul 9, 2024 4.42 4.42 4.42 4.42 4.42 -
Jul 8, 2024 4.36 4.42 4.36 4.42 4.42 33,429,800
Jul 5, 2024 4.38 4.46 4.24 4.40 4.40 124,758,800
Jul 4, 2024 4.30 4.42 4.28 4.40 4.40 57,094,900
Jul 3, 2024 4.30 4.34 4.20 4.28 4.28 81,117,100
Jul 2, 2024 4.48 4.48 4.48 4.48 4.48 -
Jul 1, 2024 4.48 4.48 4.48 4.48 4.48 -
Jun 28, 2024 4.62 4.64 4.42 4.48 4.48 109,393,900
Jun 27, 2024 4.68 4.68 4.58 4.60 4.60 54,099,800
Jun 26, 2024 4.58 4.58 4.58 4.58 4.58 -
Jun 25, 2024 4.58 4.58 4.58 4.58 4.58 -
Jun 24, 2024 4.58 4.58 4.58 4.58 4.58 -
Jun 21, 2024 4.50 4.66 4.48 4.58 4.58 147,968,100
Jun 20, 2024 4.52 4.56 4.48 4.52 4.52 63,947,500
Jun 19, 2024 4.60 4.60 4.60 4.60 4.60 -
Jun 18, 2024 4.60 4.60 4.60 4.60 4.60 -
Jun 17, 2024 4.60 4.60 4.60 4.60 4.60 -
Jun 14, 2024 4.62 4.70 4.60 4.60 4.60 59,524,400
Jun 13, 2024 4.70 4.76 4.60 4.64 4.64 139,165,400
Jun 12, 2024 4.82 4.84 4.66 4.70 4.70 154,675,200
Jun 11, 2024 4.74 4.74 4.74 4.74 4.74 -
Jun 10, 2024 4.90 4.90 4.74 4.74 4.74 179,642,700
Jun 7, 2024 4.94 4.94 4.94 4.94 4.94 -
Jun 6, 2024 5.00 5.10 4.90 4.94 4.94 190,225,100
Jun 5, 2024 4.60 4.60 4.60 4.60 4.60 -
Jun 4, 2024 4.80 4.94 4.56 4.60 4.60 834,637,800
May 31, 2024 5.95 5.95 5.95 5.95 5.95 -
May 30, 2024 5.95 5.95 5.95 5.95 5.95 -
May 29, 2024 5.95 6.10 5.90 5.95 5.95 70,726,900
May 28, 2024 5.85 6.10 5.80 6.00 6.00 70,587,900
May 27, 2024 5.95 5.95 5.95 5.95 5.95 -
May 24, 2024 5.95 5.95 5.95 5.95 5.95 -
May 23, 2024 6.05 6.10 5.95 5.95 5.95 70,018,500
May 21, 2024 6.10 6.10 6.10 6.10 6.10 -
May 20, 2024 6.10 6.10 6.10 6.10 6.10 -
May 17, 2024 6.05 6.15 6.05 6.10 6.10 49,190,400
May 16, 2024 5.95 5.95 5.95 5.95 5.95 -
May 15, 2024 5.95 5.95 5.95 5.95 5.95 -
May 14, 2024 6.05 6.05 5.95 5.95 5.95 46,865,700
May 13, 2024 6.05 6.15 6.05 6.05 6.05 37,723,400
May 10, 2024 6.15 6.15 6.05 6.10 6.10 28,777,500
May 9, 2024 6.10 6.15 6.05 6.10 6.10 19,824,800
May 8, 2024 6.15 6.15 6.00 6.05 6.05 40,981,900
May 7, 2024 6.30 6.30 6.30 6.30 6.30 -
May 3, 2024 6.30 6.35 6.30 6.30 6.30 22,929,700
May 2, 2024 6.35 6.35 6.35 6.35 6.35 -
Apr 30, 2024 6.35 6.35 6.35 6.35 6.35 -
Apr 29, 2024 6.30 6.40 6.25 6.35 6.35 34,681,800
Apr 26, 2024 6.25 6.30 6.20 6.25 6.25 25,855,200
Apr 25, 2024 6.30 6.35 6.20 6.30 6.30 40,297,800
Apr 24, 2024 6.20 6.20 6.20 6.20 6.20 -
Apr 23, 2024 6.05 6.45 6.05 6.20 6.20 101,535,500
Apr 22, 2024 5.95 6.05 5.90 6.00 6.00 30,688,000
Apr 19, 2024 6.15 6.15 6.15 6.15 6.15 -
Apr 18, 2024 6.15 6.15 6.15 6.15 6.15 -
Apr 17, 2024 6.15 6.15 6.15 6.15 6.15 -
Apr 11, 2024 6.20 6.25 6.10 6.15 6.15 40,824,500
Apr 10, 2024 6.15 6.20 6.10 6.20 6.20 34,074,000
Apr 9, 2024 6.10 6.10 6.10 6.10 6.10 -
Apr 5, 2024 5.85 6.15 5.80 6.10 6.10 106,455,200
Apr 4, 2024 5.70 5.70 5.70 5.70 5.70 -
Apr 3, 2024 5.60 5.80 5.55 5.70 5.70 93,414,500
Apr 2, 2024 5.65 5.70 5.55 5.60 5.60 51,283,400
Apr 1, 2024 5.65 5.75 5.60 5.70 5.70 66,038,900
Mar 29, 2024 5.65 5.70 5.45 5.65 5.65 130,892,600
Mar 28, 2024 5.70 5.70 5.70 5.70 5.70 -
Mar 27, 2024 5.75 5.75 5.60 5.70 5.70 107,098,800
Mar 26, 2024 5.70 5.70 5.70 5.70 5.70 -
Mar 25, 2024 5.45 5.75 5.40 5.70 5.70 133,415,300
Mar 22, 2024 5.45 5.45 5.45 5.45 5.45 -
Mar 21, 2024 5.45 5.50 5.40 5.45 5.45 35,087,400
Mar 20, 2024 5.35 5.35 5.35 5.35 5.35 -
Mar 19, 2024 5.45 5.50 5.35 5.35 5.35 71,480,300
Mar 18, 2024 5.30 5.50 5.30 5.40 5.40 91,876,600
Mar 15, 2024 5.40 5.40 5.40 5.40 5.40 -
Mar 14, 2024 5.40 5.45 5.25 5.40 5.40 100,273,000
Mar 13, 2024 5.15 5.40 5.10 5.40 5.40 175,717,700
Mar 12, 2024 5.15 5.15 5.15 5.15 5.15 -
Mar 11, 2024 5.05 5.25 5.05 5.15 5.15 65,911,800
Mar 8, 2024 5.05 5.15 5.00 5.10 5.10 50,510,300
Mar 7, 2024 5.05 5.15 5.00 5.05 5.05 55,504,600
Mar 6, 2024 4.94 5.10 4.92 5.05 5.05 130,321,700
Mar 5, 2024 5.00 5.05 4.92 4.96 4.96 107,562,300
Mar 4, 2024 5.05 5.10 5.00 5.05 5.05 51,428,400
Mar 1, 2024 5.10 5.15 4.92 5.05 5.05 116,915,200
Feb 29, 2024 5.15 5.15 4.98 5.15 5.15 117,635,000
Feb 28, 2024 5.00 5.20 5.00 5.10 5.10 62,410,400
Feb 27, 2024 5.40 5.45 5.00 5.05 5.05 201,512,500
Feb 23, 2024 5.45 5.45 5.40 5.45 5.45 33,393,200
Feb 22, 2024 5.45 5.50 5.40 5.45 5.45 49,572,600
Feb 21, 2024 5.40 5.50 5.30 5.40 5.40 85,225,300
Feb 20, 2024 5.60 5.60 5.40 5.45 5.45 69,001,600
Feb 19, 2024 5.70 5.70 5.50 5.60 5.60 45,647,400
Feb 16, 2024 5.70 5.80 5.65 5.70 5.70 28,334,700
Feb 15, 2024 6.00 6.00 5.55 5.70 5.70 98,425,000
Feb 14, 2024 5.90 6.05 5.85 6.00 6.00 42,517,800
Feb 13, 2024 5.90 6.00 5.90 5.95 5.95 26,357,400
Feb 12, 2024 5.90 5.95 5.85 5.90 5.90 28,514,600
Feb 9, 2024 5.95 5.95 5.85 5.90 5.90 21,691,900
Feb 8, 2024 6.10 6.10 5.95 5.95 5.95 33,012,700
Feb 7, 2024 6.05 6.15 5.95 6.05 6.05 32,851,500
Feb 6, 2024 6.00 6.05 5.95 6.00 6.00 48,918,100
Feb 5, 2024 5.90 6.00 5.75 6.00 6.00 60,599,500
Feb 2, 2024 5.95 5.95 5.80 5.85 5.85 75,719,100
Feb 1, 2024 5.95 6.00 5.85 5.90 5.90 64,326,500
Jan 31, 2024 6.10 6.15 5.95 6.00 6.00 84,517,000
Jan 30, 2024 6.60 6.65 6.00 6.05 6.05 148,213,500
Jan 29, 2024 6.70 6.75 6.60 6.65 6.65 20,939,700
Jan 26, 2024 6.75 6.80 6.60 6.70 6.70 31,786,000
Jan 25, 2024 6.85 6.85 6.70 6.75 6.75 17,847,600
Jan 24, 2024 6.65 6.90 6.65 6.85 6.85 13,583,300
Jan 23, 2024 6.80 6.85 6.60 6.65 6.65 30,210,900
Jan 22, 2024 6.85 6.90 6.65 6.80 6.80 29,593,600
Jan 19, 2024 7.10 7.15 6.80 6.80 6.80 58,892,700
Jan 18, 2024 7.15 7.15 7.05 7.10 7.10 25,228,200
Jan 17, 2024 7.15 7.20 7.00 7.10 7.10 46,584,000
Jan 16, 2024 7.15 7.15 7.05 7.15 7.15 18,923,100
Jan 15, 2024 7.30 7.30 7.10 7.15 7.15 21,166,900
Jan 12, 2024 7.25 7.25 7.15 7.25 7.25 12,254,800
Jan 11, 2024 7.30 7.30 7.20 7.25 7.25 8,867,600
Jan 10, 2024 7.25 7.30 7.20 7.30 7.30 5,624,400