> Investor Relations > Stock Information > BTS

BTS

Updated : 22 Nov 2017 16:35

SET Symbol BTS Currency THB
Last Done 8.35 Volume 11,068,800
Change - % Change -
Day's Range 8.30 - 8.40 52 Weeks' Range 8.20 - 9.00

Chart Type
Filter Dates:      From To
Historical price from Aug 25, 2017 to Nov 21, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2017 to 07/11/2017)
8.45 8.55 8.40 8.45 146,108,400
Previous 4 weeks
(22/09/2017 to 20/10/2017)
8.55 8.65 8.40 8.40 463,081,300
Daily Historical Data
21/11/2017 8.35 8.40 8.30 8.35 22,475,600
20/11/2017 8.30 8.40 8.25 8.35 33,572,600
17/11/2017 8.30 8.35 8.25 8.25 24,801,900
16/11/2017 8.30 8.35 8.25 8.30 20,889,000
15/11/2017 8.30 8.35 8.30 8.30 29,304,600
14/11/2017 8.35 8.40 8.30 8.30 23,360,000
13/11/2017 8.35 8.40 8.30 8.30 14,454,300
10/11/2017 8.40 8.45 8.35 8.35 16,102,100
09/11/2017 8.40 8.45 8.40 8.40 12,587,500
08/11/2017 8.40 8.50 8.35 8.45 22,095,500
07/11/2017 8.45 8.45 8.40 8.45 9,017,700
06/11/2017 8.40 8.45 8.40 8.40 9,823,300
03/11/2017 8.40 8.45 8.40 8.40 16,570,500
02/11/2017 8.50 8.50 8.45 8.45 13,715,100
01/11/2017 8.45 8.55 8.45 8.45 13,487,600
31/10/2017 8.45 8.50 8.45 8.50 14,386,500
30/10/2017 8.50 8.50 8.40 8.50 23,955,600
27/10/2017 8.45 8.50 8.45 8.45 13,698,800
25/10/2017 8.50 8.50 8.45 8.50 4,847,700
24/10/2017 8.45 8.55 8.45 8.45 26,605,600
20/10/2017 8.40 8.50 8.40 8.40 34,032,400
19/10/2017 8.45 8.50 8.40 8.40 34,169,400
18/10/2017 8.50 8.50 8.40 8.40 25,306,200
17/10/2017 8.50 8.55 8.45 8.50 20,660,100
16/10/2017 8.55 8.55 8.50 8.55 22,082,800
12/10/2017 8.50 8.55 8.40 8.55 47,289,500
11/10/2017 8.55 8.55 8.50 8.55 28,796,900
10/10/2017 8.55 8.60 8.50 8.50 23,473,200
09/10/2017 8.60 8.65 8.55 8.60 21,613,300
06/10/2017 8.60 8.60 8.55 8.60 10,269,200
05/10/2017 8.55 8.60 8.50 8.55 15,648,000
04/10/2017 8.60 8.60 8.55 8.55 21,361,600
03/10/2017 8.60 8.65 8.55 8.55 20,487,200
02/10/2017 8.55 8.65 8.55 8.60 28,674,000
29/09/2017 8.55 8.60 8.50 8.55 13,504,500
28/09/2017 8.55 8.60 8.50 8.60 33,870,500
27/09/2017 8.55 8.60 8.50 8.55 20,931,700
26/09/2017 8.60 8.65 8.55 8.55 10,894,600
25/09/2017 8.55 8.60 8.55 8.60 8,011,400
22/09/2017 8.55 8.60 8.55 8.55 22,004,800
21/09/2017 8.65 8.70 8.55 8.60 33,380,900
20/09/2017 8.70 8.70 8.60 8.70 11,708,600
19/09/2017 8.65 8.80 8.65 8.70 40,616,400
18/09/2017 8.65 8.65 8.55 8.65 25,332,900
15/09/2017 8.65 8.65 8.55 8.65 21,284,300
14/09/2017 8.60 8.65 8.55 8.65 21,884,800
13/09/2017 8.65 8.65 8.55 8.65 19,074,700
12/09/2017 8.60 8.65 8.55 8.60 26,327,700
11/09/2017 8.65 8.70 8.60 8.60 11,996,900
08/09/2017 8.75 8.75 8.60 8.65 27,271,100
07/09/2017 8.70 8.80 8.65 8.70 34,642,600
06/09/2017 8.65 8.70 8.60 8.65 11,595,600
05/09/2017 8.70 8.70 8.60 8.65 20,182,600
04/09/2017 8.65 8.75 8.60 8.65 21,376,500
01/09/2017 8.70 8.70 8.60 8.65 19,960,900
31/08/2017 8.75 8.80 8.65 8.65 30,552,100
30/08/2017 8.80 8.95 8.70 8.75 43,818,900
29/08/2017 8.55 8.85 8.55 8.85 110,256,400
28/08/2017 8.55 8.60 8.45 8.50 20,433,200
25/08/2017 8.50 8.55 8.45 8.50 8,126,900
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.