> Investor Relations > Stock Information > BTS

BTS

Updated : 22 Sep 2017 16:36

SET Symbol BTS Currency THB
Last Done 8.55 Volume 22,004,800
Change -0.05 % Change -0.58
Day's Range 8.55 - 8.60 52 Weeks' Range 7.60 - 9.00

Chart Type
Filter Dates:      From To
Historical price from Jun 28, 2017 to Sep 22, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
8.55 8.95 8.45 8.65 340,089,900
Previous 4 weeks
(27/07/2017 to 25/08/2017)
8.60 8.70 8.40 8.50 301,704,900
Daily Historical Data
22/09/2017 8.55 8.60 8.55 8.55 22,004,800
21/09/2017 8.65 8.70 8.55 8.60 33,380,900
20/09/2017 8.70 8.70 8.60 8.70 11,708,600
19/09/2017 8.65 8.80 8.65 8.70 40,616,400
18/09/2017 8.65 8.65 8.55 8.65 25,332,900
15/09/2017 8.65 8.65 8.55 8.65 21,284,300
14/09/2017 8.60 8.65 8.55 8.65 21,884,800
13/09/2017 8.65 8.65 8.55 8.65 19,074,700
12/09/2017 8.60 8.65 8.55 8.60 26,327,700
11/09/2017 8.65 8.70 8.60 8.60 11,996,900
08/09/2017 8.75 8.75 8.60 8.65 27,271,100
07/09/2017 8.70 8.80 8.65 8.70 34,642,600
06/09/2017 8.65 8.70 8.60 8.65 11,595,600
05/09/2017 8.70 8.70 8.60 8.65 20,182,600
04/09/2017 8.65 8.75 8.60 8.65 21,376,500
01/09/2017 8.70 8.70 8.60 8.65 19,960,900
31/08/2017 8.75 8.80 8.65 8.65 30,552,100
30/08/2017 8.80 8.95 8.70 8.75 43,818,900
29/08/2017 8.55 8.85 8.55 8.85 110,256,400
28/08/2017 8.55 8.60 8.45 8.50 20,433,200
25/08/2017 8.50 8.55 8.45 8.50 8,126,900
24/08/2017 8.50 8.60 8.45 8.50 20,893,300
23/08/2017 8.60 8.60 8.45 8.50 24,104,500
22/08/2017 8.60 8.60 8.55 8.60 6,541,000
21/08/2017 8.60 8.60 8.55 8.60 6,397,600
18/08/2017 8.55 8.60 8.50 8.55 19,772,100
17/08/2017 8.45 8.55 8.45 8.50 20,824,700
16/08/2017 8.45 8.50 8.40 8.45 15,604,900
15/08/2017 8.45 8.50 8.45 8.45 7,606,300
11/08/2017 8.45 8.50 8.45 8.45 9,725,200
10/08/2017 8.50 8.50 8.45 8.45 4,359,400
09/08/2017 8.50 8.55 8.45 8.50 10,717,900
08/08/2017 8.55 8.55 8.50 8.50 7,088,600
07/08/2017 8.60 8.60 8.50 8.50 10,614,800
04/08/2017 8.50 8.60 8.50 8.60 15,002,400
03/08/2017 8.55 8.60 8.45 8.50 13,859,800
02/08/2017 8.55 8.60 8.45 8.60 30,972,200
01/08/2017 8.45 8.50 8.40 8.50 17,901,700
31/07/2017 8.65 8.70 8.60 8.60 29,825,900
27/07/2017 8.60 8.70 8.60 8.65 21,765,700
26/07/2017 8.55 8.70 8.55 8.60 33,031,200
25/07/2017 8.55 8.65 8.50 8.55 26,563,500
24/07/2017 8.50 8.55 8.50 8.50 9,913,700
21/07/2017 8.55 8.55 8.50 8.50 8,692,100
20/07/2017 8.50 8.55 8.50 8.50 4,095,300
19/07/2017 8.60 8.60 8.50 8.50 7,800,200
18/07/2017 8.45 8.60 8.45 8.60 26,956,900
17/07/2017 8.40 8.50 8.40 8.45 10,123,200
14/07/2017 8.45 8.50 8.40 8.45 13,023,100
13/07/2017 8.45 8.50 8.45 8.50 10,336,000
12/07/2017 8.50 8.50 8.45 8.45 8,554,000
11/07/2017 8.50 8.50 8.45 8.45 9,772,700
07/07/2017 8.50 8.55 8.45 8.50 18,192,000
06/07/2017 8.50 8.50 8.45 8.50 9,021,300
05/07/2017 8.50 8.50 8.45 8.50 7,549,300
04/07/2017 8.45 8.50 8.40 8.45 10,484,300
03/07/2017 8.50 8.50 8.40 8.45 10,109,600
30/06/2017 8.40 8.50 8.35 8.50 34,605,600
29/06/2017 8.60 8.65 8.40 8.45 46,081,000
28/06/2017 8.50 8.60 8.45 8.60 28,616,900
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.