> Investor Relations > Stock Information > BTS

BTS

Updated : 20 Apr 2018 16:35

SET Symbol BTS Currency THB
Last Done 8.60 Volume 21,926,200
Change -0.05 % Change -0.58
Day's Range 8.55 - 8.65 52 Weeks' Range 7.75 - 8.95

Chart Type
Filter Dates:      From To
Historical price from Jan 23, 2018 to Apr 20, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/03/2018 to 03/04/2018)
8.30 8.40 8.25 8.35 178,300,700
Previous 4 weeks
(20/02/2018 to 20/03/2018)
8.15 8.45 8.00 8.25 435,009,000
Daily Historical Data
20/04/2018 8.65 8.65 8.55 8.60 21,926,200
19/04/2018 8.65 8.70 8.60 8.65 27,050,300
18/04/2018 8.60 8.65 8.50 8.65 20,713,700
17/04/2018 8.60 8.65 8.55 8.55 21,547,800
12/04/2018 8.60 8.70 8.55 8.60 38,220,100
11/04/2018 8.55 8.70 8.55 8.60 58,274,200
10/04/2018 8.50 8.60 8.45 8.60 61,096,700
09/04/2018 8.35 8.45 8.35 8.45 42,062,000
05/04/2018 8.20 8.45 8.20 8.40 37,445,000
04/04/2018 8.30 8.35 8.20 8.20 24,742,500
03/04/2018 8.30 8.35 8.25 8.35 14,241,500
02/04/2018 8.30 8.35 8.25 8.30 15,279,300
30/03/2018 8.35 8.35 8.25 8.35 13,323,300
29/03/2018 8.25 8.40 8.25 8.30 55,671,300
28/03/2018 8.35 8.35 8.25 8.25 11,385,700
27/03/2018 8.35 8.35 8.30 8.30 6,944,700
26/03/2018 8.30 8.35 8.25 8.35 19,415,900
23/03/2018 8.30 8.35 8.25 8.30 13,936,600
22/03/2018 8.30 8.35 8.25 8.30 14,927,100
21/03/2018 8.30 8.35 8.25 8.30 13,175,300
20/03/2018 8.30 8.30 8.25 8.25 8,309,800
19/03/2018 8.35 8.35 8.30 8.35 12,836,700
16/03/2018 8.40 8.45 8.30 8.35 25,908,400
15/03/2018 8.35 8.40 8.30 8.40 25,472,200
14/03/2018 8.30 8.35 8.20 8.35 15,959,100
13/03/2018 8.30 8.30 8.20 8.30 13,205,500
12/03/2018 8.20 8.30 8.15 8.30 17,061,500
09/03/2018 8.20 8.25 8.15 8.20 15,024,200
08/03/2018 8.20 8.25 8.15 8.15 12,242,300
07/03/2018 8.25 8.25 8.15 8.25 19,970,300
06/03/2018 8.20 8.30 8.15 8.20 29,534,400
05/03/2018 8.20 8.25 8.15 8.20 25,411,400
02/03/2018 8.15 8.20 8.10 8.20 30,405,700
28/02/2018 8.15 8.25 8.15 8.15 19,518,100
27/02/2018 8.25 8.25 8.15 8.20 23,450,300
26/02/2018 8.20 8.20 8.15 8.20 11,634,200
23/02/2018 8.15 8.25 8.10 8.15 38,689,500
22/02/2018 8.10 8.15 8.05 8.15 21,220,700
21/02/2018 8.20 8.20 8.00 8.10 41,589,100
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
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.