Updated : 19 Sep 2019 17:00

SET Symbol BTS Currency THB
Last Done 13.30 Volume 29,552,600
Change -0.10 % Change -0.75
Day's Range 13.20 - 13.50 52 Weeks' Range 8.75 - 14.20

Chart Type
Filter Dates:      From To
Historical price from Jun 25, 2019 to Sep 19, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/08/2019 to 05/09/2019)
13.00 14.20 13.00 14.00 457,261,100
Previous 4 weeks
(24/07/2019 to 22/08/2019)
12.90 13.30 12.00 13.30 1,127,722,700
Daily Historical Data
19/09/2019 13.40 13.50 13.20 13.30 29,552,600
18/09/2019 13.60 13.60 13.30 13.40 36,059,900
17/09/2019 13.60 13.70 13.40 13.50 52,318,800
16/09/2019 13.30 13.50 13.20 13.40 25,426,300
13/09/2019 13.20 13.40 13.10 13.30 37,773,900
12/09/2019 13.40 13.70 13.10 13.10 48,736,100
11/09/2019 13.70 13.80 13.30 13.40 70,955,600
10/09/2019 13.90 14.00 13.50 13.70 52,463,100
09/09/2019 13.80 14.00 13.80 13.90 26,689,700
06/09/2019 14.00 14.10 13.80 13.90 36,715,300
05/09/2019 14.10 14.20 13.90 14.00 44,097,600
04/09/2019 13.70 14.10 13.60 14.10 100,843,400
03/09/2019 13.40 13.70 13.40 13.50 21,730,400
02/09/2019 13.50 13.50 13.30 13.40 26,915,100
30/08/2019 13.50 13.60 13.30 13.50 26,892,400
29/08/2019 13.50 13.60 13.30 13.50 32,697,900
28/08/2019 13.40 13.60 13.40 13.50 30,659,000
27/08/2019 13.30 13.70 13.30 13.40 61,729,800
26/08/2019 13.20 13.50 13.10 13.30 47,454,500
23/08/2019 13.00 13.50 13.00 13.30 64,241,000
22/08/2019 12.60 13.30 12.60 13.30 142,733,200
21/08/2019 12.80 12.90 12.60 12.70 41,920,600
20/08/2019 13.00 13.00 12.70 12.80 35,669,900
19/08/2019 12.40 13.00 12.40 12.90 89,147,400
16/08/2019 12.40 12.50 12.30 12.40 50,818,600
15/08/2019 12.30 12.50 12.20 12.50 54,237,000
14/08/2019 12.60 12.70 12.20 12.40 80,126,800
13/08/2019 12.70 12.80 12.40 12.50 67,588,100
09/08/2019 12.80 12.80 12.60 12.70 43,392,000
08/08/2019 12.70 12.80 12.60 12.70 28,356,800
07/08/2019 12.40 12.80 12.40 12.70 105,133,000
06/08/2019 12.10 12.50 12.00 12.30 53,333,300
05/08/2019 12.30 12.40 12.00 12.20 42,874,300
02/08/2019 12.20 12.50 12.00 12.40 67,180,700
01/08/2019 12.30 12.50 12.20 12.40 21,364,900
31/07/2019 12.10 12.50 12.10 12.40 29,857,100
30/07/2019 12.30 12.40 12.10 12.10 32,969,300
26/07/2019 12.50 12.60 12.40 12.50 22,937,000
25/07/2019 12.80 12.90 12.30 12.50 77,156,400
24/07/2019 12.90 12.90 12.70 12.80 40,926,300
23/07/2019 12.90 13.00 12.70 12.90 30,952,800
22/07/2019 12.80 12.90 12.60 12.70 30,924,200
19/07/2019 12.70 13.00 12.70 12.90 41,862,700
18/07/2019 12.60 12.80 12.60 12.60 21,292,500
17/07/2019 12.70 12.80 12.60 12.70 26,281,600
15/07/2019 12.60 12.80 12.50 12.60 29,103,800
12/07/2019 12.60 12.70 12.50 12.60 36,510,300
11/07/2019 12.60 12.80 12.50 12.60 43,779,000
10/07/2019 12.80 12.90 12.50 12.70 68,735,400
09/07/2019 12.80 12.80 12.60 12.70 26,749,200
08/07/2019 12.70 12.80 12.50 12.60 28,949,000
05/07/2019 12.50 12.70 12.30 12.60 50,790,600
04/07/2019 12.60 12.80 12.40 12.50 68,197,000
03/07/2019 12.60 12.70 12.40 12.50 50,696,300
02/07/2019 12.20 12.50 12.10 12.50 81,668,800
01/07/2019 12.10 12.30 12.10 12.10 22,862,800
28/06/2019 12.10 12.20 12.00 12.00 28,349,900
27/06/2019 12.20 12.30 12.00 12.00 37,877,800
26/06/2019 12.20 12.30 12.10 12.10 27,178,800
25/06/2019 12.00 12.30 12.00 12.20 44,523,400
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.