Revenue
by Business Unit
3Q 16/17
> Investor Relations > Stock Information > BTS

BTS

Updated : 29 Mar 2017 16:36

SET Symbol BTS Currency THB
Last Done 8.35 Volume 27,345,300
Change -0.05 % Change -0.60
Day's Range 8.35 - 8.50 52 Weeks' Range 7.60 - 9.80

Chart Type
Filter Dates:      From To
Historical price from Jan 04, 2017 to Mar 29, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/03/2017 to 15/03/2017)
8.30 8.40 8.20 8.20 149,886,100
Previous 4 weeks
(01/02/2017 to 01/03/2017)
8.35 8.50 8.20 8.25 432,166,600
Daily Historical Data
29/03/2017 8.45 8.50 8.35 8.35 27,345,300
28/03/2017 8.45 8.50 8.40 8.40 22,159,400
27/03/2017 8.35 8.45 8.35 8.40 32,158,600
24/03/2017 8.25 8.40 8.25 8.35 23,500,000
23/03/2017 8.35 8.35 8.25 8.30 23,360,600
22/03/2017 8.25 8.35 8.20 8.35 20,078,200
21/03/2017 8.25 8.30 8.25 8.25 15,201,200
20/03/2017 8.25 8.30 8.25 8.30 13,908,500
17/03/2017 8.30 8.30 8.20 8.25 29,143,200
16/03/2017 8.25 8.30 8.20 8.25 16,780,800
15/03/2017 8.25 8.30 8.20 8.20 17,104,700
14/03/2017 8.25 8.30 8.20 8.25 12,797,700
13/03/2017 8.30 8.30 8.20 8.25 16,235,300
10/03/2017 8.30 8.35 8.25 8.25 14,085,300
09/03/2017 8.30 8.35 8.25 8.30 12,630,800
08/03/2017 8.30 8.30 8.25 8.25 11,638,900
07/03/2017 8.35 8.35 8.25 8.30 15,820,800
06/03/2017 8.40 8.40 8.30 8.35 19,847,500
03/03/2017 8.35 8.40 8.30 8.35 13,588,700
02/03/2017 8.30 8.35 8.25 8.30 16,136,400
01/03/2017 8.20 8.30 8.20 8.25 12,369,700
28/02/2017 8.25 8.30 8.20 8.20 21,051,600
27/02/2017 8.30 8.30 8.20 8.25 19,214,500
24/02/2017 8.30 8.35 8.25 8.30 19,301,300
23/02/2017 8.30 8.30 8.25 8.30 14,626,200
22/02/2017 8.35 8.35 8.25 8.30 22,636,800
21/02/2017 8.35 8.40 8.30 8.35 6,444,200
20/02/2017 8.25 8.40 8.20 8.35 17,420,200
17/02/2017 8.30 8.30 8.20 8.25 27,076,000
16/02/2017 8.25 8.30 8.25 8.25 12,655,000
15/02/2017 8.35 8.35 8.20 8.25 37,824,000
14/02/2017 8.50 8.50 8.30 8.35 23,491,000
10/02/2017 8.40 8.50 8.40 8.45 45,027,600
09/02/2017 8.30 8.40 8.30 8.35 17,308,400
08/02/2017 8.30 8.35 8.25 8.35 23,347,300
07/02/2017 8.30 8.35 8.30 8.30 18,218,500
06/02/2017 8.40 8.40 8.30 8.30 27,245,000
03/02/2017 8.35 8.40 8.30 8.35 15,649,500
02/02/2017 8.35 8.40 8.30 8.35 24,323,600
01/02/2017 8.35 8.45 8.35 8.35 26,936,200
31/01/2017 8.45 8.45 8.35 8.35 30,804,400
30/01/2017 8.45 8.50 8.40 8.50 8,414,900
27/01/2017 8.50 8.50 8.45 8.50 12,645,500
26/01/2017 8.50 8.50 8.40 8.50 20,116,900
25/01/2017 8.45 8.50 8.45 8.50 13,539,400
24/01/2017 8.50 8.50 8.40 8.40 17,766,100
23/01/2017 8.45 8.50 8.40 8.50 22,181,000
20/01/2017 8.45 8.50 8.40 8.45 19,535,000
19/01/2017 8.45 8.50 8.40 8.45 25,757,000
18/01/2017 8.65 8.65 8.55 8.55 24,959,700
17/01/2017 8.65 8.65 8.60 8.60 11,112,000
16/01/2017 8.65 8.65 8.60 8.60 9,377,000
13/01/2017 8.65 8.70 8.60 8.65 17,164,500
12/01/2017 8.70 8.70 8.65 8.65 15,774,800
11/01/2017 8.70 8.75 8.65 8.65 29,821,700
10/01/2017 8.70 8.70 8.60 8.70 27,843,900
09/01/2017 8.65 8.70 8.60 8.70 15,143,800
06/01/2017 8.65 8.70 8.60 8.60 18,723,200
05/01/2017 8.75 8.75 8.60 8.65 26,683,800
04/01/2017 8.60 8.70 8.60 8.70 21,218,100
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.