Updated : 22 Jun 2018 16:38

SET Symbol BTS Currency THB
Last Done 9.20 Volume 32,725,500
Change -0.05 % Change -0.54
Day's Range 9.15 - 9.30 52 Weeks' Range 7.75 - 9.90

Chart Type
Filter Dates:      From To
Historical price from Mar 26, 2018 to Jun 22, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/05/2018 to 08/06/2018)
9.50 9.90 9.35 9.65 475,772,000
Previous 4 weeks
(26/04/2018 to 24/05/2018)
8.60 9.60 8.60 9.55 947,249,000
Daily Historical Data
22/06/2018 9.30 9.30 9.15 9.20 32,725,500
21/06/2018 9.35 9.35 9.15 9.25 47,466,100
20/06/2018 9.15 9.40 9.10 9.40 51,418,600
19/06/2018 9.30 9.30 9.05 9.15 77,849,700
18/06/2018 9.30 9.45 9.10 9.30 57,642,000
15/06/2018 9.55 9.60 9.40 9.40 51,931,600
14/06/2018 9.55 9.60 9.50 9.55 17,700,700
13/06/2018 9.55 9.65 9.50 9.60 28,410,600
12/06/2018 9.55 9.60 9.50 9.55 28,650,800
11/06/2018 9.65 9.65 9.55 9.55 24,283,200
08/06/2018 9.55 9.65 9.55 9.65 37,604,800
07/06/2018 9.65 9.70 9.55 9.55 40,658,100
06/06/2018 9.80 9.85 9.55 9.65 52,999,100
05/06/2018 9.90 9.90 9.60 9.75 40,297,300
04/06/2018 9.80 9.90 9.75 9.85 46,736,500
01/06/2018 9.65 9.80 9.65 9.80 40,229,800
31/05/2018 9.45 9.70 9.40 9.70 117,087,700
30/05/2018 9.40 9.45 9.35 9.40 46,137,900
28/05/2018 9.50 9.55 9.40 9.50 16,330,100
25/05/2018 9.50 9.55 9.45 9.50 37,690,700
24/05/2018 9.45 9.55 9.40 9.55 43,322,300
23/05/2018 9.40 9.50 9.35 9.45 27,370,500
22/05/2018 9.50 9.50 9.35 9.45 20,137,100
21/05/2018 9.50 9.60 9.40 9.50 65,757,300
18/05/2018 9.25 9.45 9.25 9.45 46,430,200
17/05/2018 9.35 9.40 9.20 9.30 35,392,800
16/05/2018 9.45 9.45 9.35 9.40 29,719,300
15/05/2018 9.45 9.50 9.35 9.50 35,318,900
14/05/2018 9.40 9.50 9.35 9.45 56,999,900
11/05/2018 9.20 9.35 9.15 9.35 58,341,000
10/05/2018 9.20 9.35 9.20 9.20 75,515,300
09/05/2018 9.20 9.25 9.15 9.20 14,387,300
08/05/2018 9.15 9.30 9.15 9.20 59,136,300
07/05/2018 9.20 9.25 9.05 9.20 43,305,600
04/05/2018 9.25 9.30 9.15 9.25 54,173,500
03/05/2018 9.10 9.30 9.05 9.25 70,068,400
02/05/2018 8.90 9.10 8.90 9.10 92,582,500
30/04/2018 8.80 8.95 8.75 8.95 54,504,400
27/04/2018 8.75 8.80 8.70 8.75 38,435,000
26/04/2018 8.60 8.70 8.60 8.70 26,351,400
25/04/2018 8.60 8.65 8.55 8.65 18,495,400
24/04/2018 8.70 8.75 8.65 8.65 28,724,300
23/04/2018 8.55 8.70 8.55 8.65 19,254,500
20/04/2018 8.65 8.65 8.55 8.60 21,926,200
19/04/2018 8.65 8.70 8.60 8.65 27,050,300
18/04/2018 8.60 8.65 8.50 8.65 20,713,700
17/04/2018 8.60 8.65 8.55 8.55 21,547,800
12/04/2018 8.60 8.70 8.55 8.60 38,220,100
11/04/2018 8.55 8.70 8.55 8.60 58,274,200
10/04/2018 8.50 8.60 8.45 8.60 61,096,700
09/04/2018 8.35 8.45 8.35 8.45 42,062,000
05/04/2018 8.20 8.45 8.20 8.40 37,445,000
04/04/2018 8.30 8.35 8.20 8.20 24,742,500
03/04/2018 8.30 8.35 8.25 8.35 14,241,500
02/04/2018 8.30 8.35 8.25 8.30 15,279,300
30/03/2018 8.35 8.35 8.25 8.35 13,323,300
29/03/2018 8.25 8.40 8.25 8.30 55,671,300
28/03/2018 8.35 8.35 8.25 8.25 11,385,700
27/03/2018 8.35 8.35 8.30 8.30 6,944,700
26/03/2018 8.30 8.35 8.25 8.35 19,415,900
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.