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

BTS

Updated : 26 May 2017 16:39

SET Symbol BTS Currency THB
Last Done 8.30 Volume 41,666,800
Change -0.05 % Change -0.60
Day's Range 8.25 - 8.40 52 Weeks' Range 7.60 - 9.80

Chart Type
Filter Dates:      From To
Historical price from Feb 27, 2017 to May 26, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2017 to 12/05/2017)
8.55 8.55 8.25 8.30 178,527,600
Previous 4 weeks
(27/03/2017 to 26/04/2017)
8.35 8.65 8.35 8.55 374,489,300
Daily Historical Data
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
28/04/2017 8.50 8.55 8.45 8.50 14,442,000
27/04/2017 8.55 8.55 8.45 8.55 14,103,300
26/04/2017 8.55 8.60 8.45 8.55 13,727,900
25/04/2017 8.55 8.55 8.45 8.55 20,626,500
24/04/2017 8.55 8.60 8.50 8.50 12,542,000
21/04/2017 8.55 8.60 8.50 8.55 9,690,800
20/04/2017 8.60 8.60 8.50 8.55 25,686,300
19/04/2017 8.45 8.55 8.45 8.55 11,824,600
18/04/2017 8.45 8.55 8.40 8.50 15,218,700
17/04/2017 8.50 8.50 8.40 8.45 11,752,700
12/04/2017 8.45 8.50 8.40 8.50 12,853,800
11/04/2017 8.50 8.55 8.45 8.50 9,585,900
10/04/2017 8.50 8.50 8.40 8.45 15,450,000
07/04/2017 8.55 8.55 8.50 8.50 20,955,200
05/04/2017 8.60 8.65 8.55 8.55 46,360,400
04/04/2017 8.60 8.60 8.55 8.55 18,961,900
03/04/2017 8.50 8.50 8.45 8.50 10,985,600
31/03/2017 8.40 8.50 8.40 8.45 13,167,600
30/03/2017 8.35 8.45 8.35 8.45 23,436,100
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
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.