Updated : 18 Oct 2018 16:38

SET Symbol BTS Currency THB
Last Done 9.00 Volume 8,754,600
Change - % Change -
Day's Range 8.95 - 9.05 52 Weeks' Range 7.75 - 9.90

Chart Type
Filter Dates:      From To
Historical price from Jul 23, 2018 to Oct 18, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/09/2018 to 03/10/2018)
9.35 9.45 9.25 9.25 220,497,800
Previous 4 weeks
(23/08/2018 to 19/09/2018)
9.20 9.45 9.05 9.30 497,177,800
Daily Historical Data
18/10/2018 9.05 9.05 8.95 9.00 8,754,600
17/10/2018 9.05 9.10 9.00 9.00 9,324,000
16/10/2018 9.05 9.05 8.90 9.00 26,799,900
12/10/2018 9.00 9.10 9.00 9.05 13,098,000
11/10/2018 9.05 9.05 8.90 9.00 46,749,100
10/10/2018 9.15 9.20 9.05 9.10 16,943,800
09/10/2018 9.05 9.15 9.05 9.10 18,860,900
08/10/2018 9.15 9.20 9.05 9.05 24,640,000
05/10/2018 9.25 9.25 9.15 9.15 18,521,200
04/10/2018 9.25 9.35 9.20 9.20 20,568,400
03/10/2018 9.30 9.40 9.25 9.25 16,394,900
02/10/2018 9.25 9.40 9.25 9.25 32,664,500
01/10/2018 9.35 9.40 9.25 9.25 19,664,900
28/09/2018 9.35 9.40 9.30 9.30 14,331,100
27/09/2018 9.35 9.35 9.25 9.35 19,848,600
26/09/2018 9.30 9.35 9.25 9.35 18,802,500
25/09/2018 9.30 9.35 9.25 9.30 11,390,300
24/09/2018 9.35 9.45 9.30 9.30 29,061,800
21/09/2018 9.35 9.40 9.30 9.35 26,455,600
20/09/2018 9.35 9.40 9.25 9.35 31,883,600
19/09/2018 9.40 9.45 9.25 9.30 70,429,200
18/09/2018 9.30 9.45 9.25 9.35 42,706,400
17/09/2018 9.15 9.35 9.15 9.30 28,859,400
14/09/2018 9.25 9.30 9.20 9.20 30,435,200
13/09/2018 9.10 9.30 9.10 9.25 41,879,500
12/09/2018 9.10 9.15 9.05 9.05 11,454,300
11/09/2018 9.15 9.25 9.10 9.10 19,031,000
10/09/2018 9.15 9.20 9.15 9.20 7,835,200
07/09/2018 9.15 9.25 9.10 9.20 17,851,100
06/09/2018 9.05 9.20 9.05 9.15 19,423,700
05/09/2018 9.15 9.15 9.05 9.05 20,293,900
04/09/2018 9.20 9.25 9.15 9.15 10,488,900
03/09/2018 9.20 9.25 9.15 9.20 16,408,700
31/08/2018 9.30 9.30 9.20 9.25 22,774,400
30/08/2018 9.30 9.30 9.25 9.30 7,533,400
29/08/2018 9.40 9.40 9.25 9.30 15,780,500
28/08/2018 9.40 9.40 9.30 9.35 35,454,300
27/08/2018 9.15 9.35 9.15 9.35 55,445,600
24/08/2018 9.15 9.20 9.15 9.15 9,034,300
23/08/2018 9.20 9.25 9.15 9.15 14,058,800
22/08/2018 9.20 9.20 9.10 9.20 20,548,600
21/08/2018 9.15 9.20 9.15 9.20 14,257,500
20/08/2018 9.30 9.30 9.15 9.20 24,148,700
17/08/2018 9.20 9.35 9.20 9.25 30,769,600
16/08/2018 9.05 9.15 9.05 9.15 13,002,000
15/08/2018 9.20 9.20 9.00 9.10 38,059,100
14/08/2018 9.20 9.25 9.15 9.25 32,204,900
10/08/2018 9.40 9.45 9.25 9.25 17,347,900
09/08/2018 9.35 9.40 9.30 9.40 19,797,300
08/08/2018 9.40 9.45 9.30 9.35 19,676,800
07/08/2018 9.30 9.40 9.25 9.40 24,164,600
06/08/2018 9.25 9.35 9.20 9.25 21,783,500
03/08/2018 9.20 9.30 9.15 9.20 18,459,600
02/08/2018 9.15 9.20 9.05 9.20 20,044,400
01/08/2018 9.25 9.30 9.05 9.15 35,008,000
31/07/2018 9.45 9.45 9.30 9.45 32,959,800
26/07/2018 9.45 9.50 9.40 9.45 24,816,000
25/07/2018 9.35 9.45 9.35 9.40 30,716,600
24/07/2018 9.35 9.45 9.30 9.35 18,233,800
23/07/2018 9.30 9.40 9.25 9.35 25,462,000
Note:
*The company's shares began to trade on the Thai stock exchange at the new par value of THB 4 per share on August 10, 2012. The increase in par value from THB 0.64 was approved at the Annual General Meeting of Shareholders on 26 July 2012.
Remark : Volume from SET main board.