Updated : 14 Aug 2018 12:29

SET Symbol BTS Currency THB
Last Done 9.15 Volume 13,827,300
Change -0.10 % Change -1.08
Day's Range 9.15 - 9.25 52 Weeks' Range 7.75 - 9.90

Chart Type
Filter Dates:      From To
Historical price from May 15, 2018 to Aug 10, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(12/07/2018 to 25/07/2018)
9.10 9.45 9.00 9.40 205,846,300
Previous 4 weeks
(13/06/2018 to 11/07/2018)
9.55 9.65 8.80 9.10 705,684,000
Daily Historical Data
10/08/2018 9.40 9.45 9.25 9.25 17,347,900
09/08/2018 9.35 9.40 9.30 9.40 19,797,300
08/08/2018 9.40 9.45 9.30 9.35 19,676,800
07/08/2018 9.30 9.40 9.25 9.40 24,164,600
06/08/2018 9.25 9.35 9.20 9.25 21,783,500
03/08/2018 9.20 9.30 9.15 9.20 18,459,600
02/08/2018 9.15 9.20 9.05 9.20 20,044,400
01/08/2018 9.25 9.30 9.05 9.15 35,008,000
31/07/2018 9.45 9.45 9.30 9.45 32,959,800
26/07/2018 9.45 9.50 9.40 9.45 24,816,000
25/07/2018 9.35 9.45 9.35 9.40 30,716,600
24/07/2018 9.35 9.45 9.30 9.35 18,233,800
23/07/2018 9.30 9.40 9.25 9.35 25,462,000
20/07/2018 9.30 9.35 9.25 9.30 19,778,200
19/07/2018 9.40 9.40 9.20 9.25 24,857,800
18/07/2018 9.10 9.35 9.10 9.35 31,459,800
17/07/2018 9.05 9.10 9.05 9.10 6,568,300
16/07/2018 9.05 9.10 9.00 9.10 16,025,900
13/07/2018 9.05 9.15 9.05 9.10 19,138,500
12/07/2018 9.10 9.10 9.00 9.05 13,605,400
11/07/2018 9.00 9.10 9.00 9.10 17,631,900
10/07/2018 9.10 9.15 9.00 9.10 17,902,600
09/07/2018 9.05 9.15 9.00 9.10 15,063,900
06/07/2018 9.10 9.10 8.95 9.00 20,915,600
05/07/2018 9.05 9.15 9.00 9.00 18,654,600
04/07/2018 9.15 9.25 8.90 9.00 30,167,400
03/07/2018 8.90 9.25 8.90 9.20 29,403,100
29/06/2018 9.00 9.05 8.80 8.80 48,689,700
28/06/2018 9.00 9.15 8.90 9.00 43,303,100
27/06/2018 9.10 9.15 9.00 9.00 25,452,100
26/06/2018 9.15 9.25 9.10 9.10 40,895,100
25/06/2018 9.20 9.35 9.15 9.15 32,460,100
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
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.