Updated : 21 Jan 2019 16:35

SET Symbol BTS Currency THB
Last Done 9.50 Volume 18,280,300
Change -0.05 % Change -0.52
Day's Range 9.50 - 9.60 52 Weeks' Range 7.75 - 9.90

Chart Type
Filter Dates:      From To
Historical price from Oct 24, 2018 to Jan 21, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/12/2018 to 07/01/2019)
9.35 9.70 9.35 9.50 237,397,100
Previous 4 weeks
(21/11/2018 to 20/12/2018)
9.25 9.65 9.10 9.40 463,380,200
Daily Historical Data
21/01/2019 9.60 9.60 9.50 9.50 18,280,300
18/01/2019 9.50 9.60 9.45 9.55 22,848,300
17/01/2019 9.55 9.70 9.55 9.65 26,151,500
16/01/2019 9.55 9.60 9.50 9.55 16,468,100
15/01/2019 9.60 9.70 9.55 9.55 18,434,700
14/01/2019 9.60 9.65 9.55 9.65 18,128,800
11/01/2019 9.55 9.65 9.50 9.65 12,660,100
10/01/2019 9.50 9.60 9.40 9.55 27,801,300
09/01/2019 9.55 9.60 9.50 9.50 15,086,200
08/01/2019 9.55 9.55 9.45 9.50 12,684,300
07/01/2019 9.55 9.60 9.45 9.50 23,276,800
04/01/2019 9.50 9.55 9.45 9.50 9,437,400
03/01/2019 9.50 9.60 9.45 9.50 13,336,400
02/01/2019 9.55 9.65 9.50 9.50 22,941,400
28/12/2018 9.40 9.60 9.40 9.55 11,828,200
27/12/2018 9.55 9.60 9.35 9.40 23,548,900
26/12/2018 9.40 9.50 9.35 9.45 14,939,800
25/12/2018 9.55 9.60 9.40 9.45 19,195,400
24/12/2018 9.55 9.70 9.55 9.65 40,096,900
21/12/2018 9.35 9.65 9.35 9.55 58,795,900
20/12/2018 9.35 9.40 9.25 9.40 11,580,300
19/12/2018 9.25 9.40 9.20 9.40 20,032,600
18/12/2018 9.15 9.40 9.10 9.20 22,342,300
17/12/2018 9.15 9.20 9.10 9.15 19,025,700
14/12/2018 9.40 9.45 9.10 9.20 42,580,800
13/12/2018 9.45 9.55 9.45 9.50 19,456,400
12/12/2018 9.55 9.55 9.40 9.45 11,526,600
11/12/2018 9.55 9.60 9.40 9.50 24,622,900
07/12/2018 9.60 9.65 9.50 9.55 22,518,700
06/12/2018 9.45 9.60 9.45 9.55 33,311,000
04/12/2018 9.50 9.55 9.45 9.55 32,051,700
03/12/2018 9.50 9.55 9.40 9.45 34,741,900
30/11/2018 9.40 9.50 9.35 9.45 47,246,400
29/11/2018 9.45 9.45 9.35 9.40 24,007,800
28/11/2018 9.40 9.45 9.35 9.45 18,816,900
27/11/2018 9.40 9.45 9.35 9.40 14,923,100
26/11/2018 9.30 9.40 9.30 9.40 11,940,700
23/11/2018 9.40 9.40 9.20 9.30 24,259,400
22/11/2018 9.35 9.40 9.30 9.40 17,034,000
21/11/2018 9.25 9.35 9.25 9.30 11,361,000
20/11/2018 9.35 9.40 9.20 9.30 16,575,800
19/11/2018 9.35 9.40 9.30 9.40 13,473,700
16/11/2018 9.30 9.35 9.30 9.30 5,637,100
15/11/2018 9.40 9.45 9.30 9.35 14,931,200
14/11/2018 9.35 9.40 9.30 9.40 9,047,900
13/11/2018 9.25 9.40 9.25 9.40 17,812,800
12/11/2018 9.40 9.45 9.30 9.30 14,389,500
09/11/2018 9.40 9.40 9.30 9.35 9,779,100
08/11/2018 9.35 9.50 9.30 9.40 43,771,700
07/11/2018 9.20 9.30 9.20 9.30 16,348,000
06/11/2018 9.20 9.25 9.15 9.20 7,229,200
05/11/2018 9.15 9.20 9.15 9.15 8,699,500
02/11/2018 9.25 9.25 9.15 9.15 15,340,900
01/11/2018 9.15 9.20 9.10 9.15 10,359,300
31/10/2018 9.10 9.15 9.05 9.15 16,658,200
30/10/2018 8.95 9.05 8.90 9.05 8,139,400
29/10/2018 9.00 9.05 8.95 9.00 9,803,300
26/10/2018 8.95 9.05 8.95 9.00 11,051,700
25/10/2018 8.80 9.00 8.75 9.00 43,113,100
24/10/2018 8.90 8.95 8.85 8.85 18,698,100
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.