Revenue
by Business Unit
FY 2016/17
> Investor Relations > Stock Information > BTS

BTS

Updated : 27 Jul 2017 11:29

SET Symbol BTS Currency THB
Last Done 8.65 Volume 7,996,400
Change +0.05 % Change +0.58
Day's Range 8.60 - 8.70 52 Weeks' Range 7.60 - 9.80

Chart Type
Filter Dates:      From To
Historical price from May 02, 2017 to Jul 26, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/06/2017 to 12/07/2017)
8.50 8.65 8.35 8.45 182,986,700
Previous 4 weeks
(31/05/2017 to 27/06/2017)
8.45 8.75 8.40 8.50 413,899,500
Daily Historical Data
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
27/06/2017 8.65 8.65 8.50 8.50 32,393,100
26/06/2017 8.65 8.75 8.60 8.70 27,194,400
23/06/2017 8.50 8.70 8.50 8.65 54,767,900
22/06/2017 8.55 8.60 8.50 8.50 13,879,500
21/06/2017 8.50 8.55 8.45 8.55 18,777,900
20/06/2017 8.45 8.55 8.40 8.45 25,662,000
19/06/2017 8.45 8.55 8.45 8.45 29,515,800
16/06/2017 8.40 8.50 8.40 8.40 24,313,600
15/06/2017 8.40 8.45 8.40 8.40 16,748,300
14/06/2017 8.40 8.45 8.40 8.45 8,171,200
13/06/2017 8.45 8.50 8.40 8.40 9,359,000
12/06/2017 8.50 8.55 8.45 8.45 6,682,100
09/06/2017 8.50 8.60 8.50 8.50 12,540,500
08/06/2017 8.55 8.55 8.50 8.50 5,576,900
07/06/2017 8.55 8.55 8.50 8.55 10,411,100
06/06/2017 8.50 8.55 8.45 8.50 6,735,300
05/06/2017 8.55 8.55 8.45 8.50 15,029,500
02/06/2017 8.55 8.55 8.50 8.50 12,417,100
01/06/2017 8.55 8.60 8.45 8.50 11,484,100
31/05/2017 8.45 8.60 8.40 8.55 72,240,200
30/05/2017 8.35 8.45 8.35 8.40 44,918,900
29/05/2017 8.25 8.30 8.20 8.25 47,520,500
26/05/2017 8.35 8.40 8.25 8.30 41,666,800
25/05/2017 8.40 8.40 8.35 8.35 5,631,500
24/05/2017 8.35 8.40 8.35 8.35 4,415,600
23/05/2017 8.35 8.40 8.35 8.40 9,092,000
22/05/2017 8.35 8.40 8.30 8.40 10,801,000
19/05/2017 8.35 8.35 8.30 8.30 8,111,500
18/05/2017 8.30 8.35 8.30 8.35 7,361,200
17/05/2017 8.35 8.35 8.30 8.30 13,630,200
16/05/2017 8.35 8.40 8.30 8.40 9,899,100
15/05/2017 8.35 8.35 8.25 8.30 6,239,300
12/05/2017 8.35 8.40 8.25 8.30 19,004,400
11/05/2017 8.40 8.40 8.30 8.35 15,872,300
09/05/2017 8.30 8.45 8.30 8.35 16,873,200
08/05/2017 8.40 8.40 8.30 8.30 22,066,100
05/05/2017 8.35 8.40 8.30 8.40 17,280,900
04/05/2017 8.40 8.40 8.35 8.35 12,773,500
03/05/2017 8.40 8.55 8.35 8.35 24,659,700
02/05/2017 8.45 8.50 8.40 8.40 21,452,200
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.