Updated : 10 Jul 2020 17:00

SET Symbol BTS Currency THB
Last Done 11.20 Volume 23,031,800
Change -0.10 % Change -0.88
Day's Range 11.10 - 11.30 52 Weeks' Range 7.90 - 14.40

Chart Type
Filter Dates:      From To
Historical price from Apr 13, 2020 to Jul 10, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(12/06/2020 to 25/06/2020)
11.60 11.80 11.10 11.20 301,327,900
Previous 4 weeks
(14/05/2020 to 11/06/2020)
11.70 12.40 11.50 11.70 937,804,200
Daily Historical Data
10/07/2020 11.20 11.30 11.10 11.20 23,031,800
09/07/2020 11.30 11.40 11.20 11.30 20,410,300
08/07/2020 11.40 11.50 11.30 11.30 19,246,800
07/07/2020 11.70 11.80 11.40 11.40 32,067,100
03/07/2020 11.70 11.70 11.40 11.60 16,949,900
02/07/2020 11.30 11.70 11.30 11.60 43,167,800
01/07/2020 11.30 11.40 11.10 11.20 27,480,800
30/06/2020 11.40 11.50 11.30 11.30 25,375,700
29/06/2020 11.20 11.30 11.10 11.30 17,392,800
26/06/2020 11.30 11.40 11.10 11.20 26,118,200
25/06/2020 11.30 11.40 11.10 11.20 41,693,300
24/06/2020 11.60 11.70 11.40 11.40 30,873,500
23/06/2020 11.60 11.70 11.50 11.50 16,050,300
22/06/2020 11.70 11.80 11.50 11.50 22,529,100
19/06/2020 11.70 11.80 11.60 11.60 27,136,500
18/06/2020 11.40 11.80 11.40 11.70 22,885,000
17/06/2020 11.50 11.70 11.40 11.50 24,845,000
16/06/2020 11.50 11.70 11.40 11.60 21,608,700
15/06/2020 11.70 11.80 11.30 11.30 66,018,800
12/06/2020 11.60 11.80 11.50 11.70 27,687,700
11/06/2020 11.80 12.00 11.60 11.70 37,451,900
10/06/2020 12.00 12.00 11.70 11.80 37,527,600
09/06/2020 12.10 12.20 11.80 11.90 40,984,300
08/06/2020 12.10 12.30 11.90 12.00 73,294,600
05/06/2020 11.90 12.10 11.80 12.00 45,321,300
04/06/2020 12.00 12.20 11.80 11.80 82,649,600
02/06/2020 12.10 12.20 11.60 11.90 121,384,700
01/06/2020 12.20 12.30 12.00 12.10 26,680,400
29/05/2020 12.10 12.40 12.00 12.10 126,053,100
28/05/2020 12.00 12.20 11.90 12.10 53,560,900
27/05/2020 12.00 12.10 11.90 11.90 20,569,600
26/05/2020 12.00 12.20 11.90 12.00 49,423,200
25/05/2020 11.70 12.00 11.70 12.00 18,478,400
22/05/2020 11.80 11.90 11.70 11.70 24,237,500
21/05/2020 11.90 12.00 11.70 11.90 34,141,600
20/05/2020 12.00 12.00 11.80 11.90 25,098,200
19/05/2020 11.80 12.00 11.70 12.00 44,153,200
18/05/2020 11.70 11.80 11.60 11.70 15,421,700
15/05/2020 11.70 11.70 11.50 11.70 28,276,700
14/05/2020 11.70 11.80 11.50 11.60 33,095,700
13/05/2020 11.90 11.90 11.80 11.80 25,913,900
12/05/2020 11.80 12.00 11.80 11.80 23,873,400
11/05/2020 11.80 12.10 11.70 11.80 99,258,900
08/05/2020 11.70 11.80 11.50 11.70 40,379,500
07/05/2020 11.30 11.70 11.20 11.60 61,963,800
05/05/2020 11.30 11.60 11.20 11.30 36,706,900
30/04/2020 11.40 11.50 11.30 11.50 33,773,300
29/04/2020 11.40 11.50 11.20 11.20 39,603,000
28/04/2020 11.10 11.40 10.90 11.30 62,182,300
27/04/2020 11.00 11.10 10.80 11.10 28,191,800
24/04/2020 11.10 11.10 10.80 10.90 31,320,800
23/04/2020 11.00 11.20 10.90 11.00 32,808,400
22/04/2020 10.70 11.00 10.50 11.00 41,544,900
21/04/2020 11.00 11.10 10.80 10.80 100,463,400
20/04/2020 11.30 11.60 11.20 11.50 46,335,100
17/04/2020 11.20 11.30 10.90 11.20 46,054,300
16/04/2020 10.90 11.20 10.60 10.70 40,787,600
15/04/2020 11.30 11.40 11.00 11.00 65,171,300
14/04/2020 11.10 11.60 10.90 11.40 103,025,600
13/04/2020 10.40 11.20 10.40 11.00 94,879,600
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.