> Investor Relations > Stock Information > BTS

BTS

Updated : 20 Feb 2018 16:38

SET Symbol BTS Currency THB
Last Done 8.15 Volume 27,565,600
Change - % Change -
Day's Range 8.10 - 8.20 52 Weeks' Range 7.75 - 8.95

Chart Type
Filter Dates:      From To
Historical price from Nov 23, 2017 to Feb 20, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/01/2018 to 06/02/2018)
8.15 8.20 7.75 7.85 364,254,300
Previous 4 weeks
(25/12/2017 to 23/01/2018)
8.40 8.55 8.10 8.15 579,190,100
Daily Historical Data
20/02/2018 8.15 8.20 8.10 8.15 27,565,600
19/02/2018 8.10 8.15 8.05 8.15 23,344,600
16/02/2018 8.10 8.15 8.05 8.10 40,342,500
15/02/2018 8.05 8.10 8.00 8.00 22,042,700
14/02/2018 7.95 8.00 7.95 8.00 12,821,000
13/02/2018 8.00 8.05 7.90 7.90 16,821,700
12/02/2018 7.85 8.05 7.85 8.00 30,042,400
09/02/2018 7.80 7.85 7.75 7.85 35,566,300
08/02/2018 7.90 7.90 7.80 7.90 29,467,900
07/02/2018 7.90 7.95 7.90 7.90 29,760,400
06/02/2018 7.85 7.90 7.75 7.85 58,150,800
05/02/2018 8.00 8.00 7.95 8.00 16,160,800
02/02/2018 8.00 8.10 7.95 8.05 33,032,200
01/02/2018 8.05 8.05 7.95 7.95 61,887,300
31/01/2018 8.05 8.10 8.00 8.05 31,532,400
30/01/2018 8.10 8.10 8.05 8.05 10,146,900
29/01/2018 8.10 8.10 8.00 8.10 32,370,300
26/01/2018 8.05 8.10 8.00 8.05 40,617,200
25/01/2018 8.20 8.20 8.05 8.05 69,530,500
24/01/2018 8.15 8.20 8.15 8.15 10,825,900
23/01/2018 8.20 8.25 8.10 8.15 58,965,800
22/01/2018 8.20 8.25 8.20 8.20 18,668,900
19/01/2018 8.25 8.25 8.20 8.20 23,679,300
18/01/2018 8.30 8.30 8.20 8.20 47,870,200
17/01/2018 8.45 8.50 8.40 8.40 36,008,600
16/01/2018 8.45 8.45 8.40 8.45 25,584,200
15/01/2018 8.45 8.45 8.35 8.40 22,140,800
12/01/2018 8.40 8.45 8.35 8.40 21,433,000
11/01/2018 8.40 8.40 8.35 8.35 13,642,100
10/01/2018 8.45 8.45 8.35 8.35 17,557,400
09/01/2018 8.35 8.55 8.30 8.45 71,290,300
08/01/2018 8.30 8.40 8.25 8.30 44,309,300
05/01/2018 8.35 8.40 8.25 8.25 44,644,100
04/01/2018 8.30 8.35 8.25 8.30 23,021,000
03/01/2018 8.30 8.35 8.25 8.30 23,134,000
29/12/2017 8.30 8.30 8.20 8.30 28,209,600
28/12/2017 8.35 8.40 8.25 8.25 21,744,600
27/12/2017 8.40 8.40 8.35 8.35 9,264,200
26/12/2017 8.40 8.45 8.40 8.40 8,937,200
25/12/2017 8.40 8.50 8.40 8.40 19,085,500
22/12/2017 8.30 8.40 8.30 8.35 28,210,400
21/12/2017 8.25 8.30 8.20 8.25 12,790,100
20/12/2017 8.30 8.30 8.20 8.20 34,503,500
19/12/2017 8.30 8.35 8.25 8.25 24,294,200
18/12/2017 8.45 8.45 8.30 8.30 23,101,500
15/12/2017 8.35 8.45 8.30 8.40 34,937,000
14/12/2017 8.40 8.40 8.30 8.30 9,159,600
13/12/2017 8.30 8.40 8.30 8.35 20,353,600
12/12/2017 8.35 8.35 8.25 8.25 16,648,300
08/12/2017 8.30 8.35 8.25 8.30 17,935,300
07/12/2017 8.30 8.30 8.25 8.30 9,814,700
06/12/2017 8.25 8.30 8.20 8.30 20,810,000
04/12/2017 8.25 8.30 8.20 8.20 16,959,400
01/12/2017 8.25 8.25 8.20 8.25 11,444,100
30/11/2017 8.20 8.25 8.20 8.25 45,345,900
29/11/2017 8.30 8.35 8.20 8.20 40,495,100
28/11/2017 8.30 8.35 8.25 8.35 17,809,800
27/11/2017 8.30 8.30 8.25 8.25 16,080,000
24/11/2017 8.30 8.35 8.25 8.25 19,713,900
23/11/2017 8.40 8.40 8.30 8.30 10,438,800
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.