Updated : 22 Apr 2019 16:37

SET Symbol BTS Currency THB
Last Done 11.60 Volume 29,899,100
Change +0.10 % Change +0.87
Day's Range 11.50 - 11.80 52 Weeks' Range 8.55 - 11.80

Chart Type
Filter Dates:      From To
Historical price from Jan 23, 2019 to Apr 22, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2019 to 03/04/2019)
10.80 11.40 10.60 10.80 392,333,900
Previous 4 weeks
(21/02/2019 to 20/03/2019)
10.20 11.10 10.10 10.80 782,132,000
Daily Historical Data
22/04/2019 11.50 11.80 11.50 11.60 29,899,100
19/04/2019 11.60 11.70 11.50 11.50 16,815,900
18/04/2019 11.60 11.80 11.50 11.70 13,149,200
17/04/2019 11.70 11.80 11.40 11.60 55,839,300
12/04/2019 11.30 11.70 11.20 11.60 77,085,100
11/04/2019 11.10 11.20 10.90 11.20 50,106,300
10/04/2019 11.00 11.40 11.00 11.20 70,583,600
09/04/2019 10.90 11.10 10.80 11.00 31,290,100
05/04/2019 10.90 10.90 10.80 10.90 23,465,300
04/04/2019 10.80 10.90 10.70 10.90 34,651,100
03/04/2019 11.20 11.30 10.80 10.80 98,460,900
02/04/2019 11.30 11.40 11.10 11.30 33,286,500
01/04/2019 11.10 11.20 11.00 11.20 22,060,400
29/03/2019 11.10 11.20 11.00 11.00 35,669,600
28/03/2019 10.90 11.00 10.80 11.00 44,235,900
27/03/2019 10.90 11.10 10.80 10.80 27,503,600
26/03/2019 10.90 11.00 10.70 11.00 34,060,200
25/03/2019 10.80 10.90 10.70 10.90 24,639,100
22/03/2019 10.60 11.00 10.60 10.90 41,598,800
21/03/2019 10.80 10.80 10.60 10.60 30,818,900
20/03/2019 10.70 10.80 10.60 10.80 41,251,500
19/03/2019 10.80 10.90 10.60 10.70 41,663,700
18/03/2019 10.80 10.90 10.50 10.80 36,131,100
15/03/2019 10.90 10.90 10.70 10.80 29,906,700
14/03/2019 10.80 11.10 10.80 10.90 80,637,600
13/03/2019 10.70 11.00 10.70 10.80 26,575,600
12/03/2019 10.80 11.00 10.70 10.80 49,132,400
11/03/2019 10.90 10.90 10.60 10.80 59,993,000
08/03/2019 10.50 10.80 10.40 10.80 84,624,800
07/03/2019 10.10 10.50 10.10 10.30 44,369,100
06/03/2019 10.30 10.40 10.10 10.20 15,684,600
05/03/2019 10.40 10.40 10.30 10.30 7,486,600
04/03/2019 10.30 10.50 10.30 10.30 21,004,200
01/03/2019 10.40 10.50 10.30 10.30 16,056,200
28/02/2019 10.60 10.70 10.40 10.40 39,848,500
27/02/2019 10.60 10.70 10.50 10.60 19,468,900
26/02/2019 10.40 10.70 10.40 10.60 73,413,200
25/02/2019 10.40 10.60 10.30 10.40 54,193,900
22/02/2019 10.30 10.40 10.20 10.40 20,895,000
21/02/2019 10.20 10.30 10.10 10.30 19,795,400
20/02/2019 10.20 10.20 9.95 10.20 34,468,600
18/02/2019 10.30 10.40 10.20 10.20 20,780,200
15/02/2019 10.10 10.30 10.00 10.30 99,178,600
14/02/2019 10.00 10.10 9.90 9.95 19,080,500
13/02/2019 9.95 10.10 9.90 10.00 43,031,200
12/02/2019 9.95 10.00 9.90 9.90 16,099,000
11/02/2019 9.90 10.00 9.85 9.95 20,319,300
08/02/2019 9.80 9.95 9.75 9.90 43,627,800
07/02/2019 10.00 10.10 9.90 9.90 14,617,900
06/02/2019 9.90 10.10 9.85 10.00 34,868,600
05/02/2019 9.95 10.00 9.85 9.90 23,113,700
04/02/2019 10.00 10.10 9.95 9.95 23,847,400
01/02/2019 9.95 10.10 9.95 10.10 31,928,300
31/01/2019 10.20 10.20 9.90 10.00 46,846,300
30/01/2019 9.95 10.20 9.95 10.20 45,334,400
29/01/2019 9.95 10.00 9.85 9.95 27,709,400
28/01/2019 9.95 10.10 9.90 10.00 61,693,700
25/01/2019 10.00 10.00 9.90 9.90 26,567,800
24/01/2019 9.80 10.00 9.75 10.00 74,088,300
23/01/2019 9.60 9.75 9.55 9.75 49,955,400
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.