BTS Group Holdings PCL (BKK:BTS)
Thailand · Delayed Price · Currency is THB 3.420
+0.020 (0.59%)
Aug 22, 2025, 4:39 PM ICT
BTS Group Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.44 | 3.48 | 3.38 | 3.42 | 3.42 | 0.59% | 81,452,003 |
| Aug 21, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.16% | 51,193,626 |
| Aug 20, 2025 | 3.50 | 3.52 | 3.40 | 3.44 | 3.44 | -1.71% | 85,760,641 |
| Aug 19, 2025 | 3.36 | 3.52 | 3.34 | 3.50 | 3.50 | 4.17% | 180,225,246 |
| Aug 18, 2025 | 3.40 | 3.42 | 3.34 | 3.36 | 3.36 | -0.59% | 78,917,373 |
| Aug 15, 2025 | 3.42 | 3.46 | 3.36 | 3.38 | 3.38 | -1.74% | 63,816,034 |
| Aug 14, 2025 | 3.48 | 3.50 | 3.42 | 3.44 | 3.44 | -1.15% | 67,505,865 |
| Aug 13, 2025 | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | -1.14% | 99,771,069 |
| Aug 8, 2025 | 3.58 | 3.60 | 3.48 | 3.52 | 3.52 | -2.22% | 272,528,459 |
| Aug 7, 2025 | 3.64 | 3.74 | 3.58 | 3.60 | 3.60 | -0.55% | 187,954,233 |
| Aug 6, 2025 | 3.54 | 3.68 | 3.52 | 3.62 | 3.62 | 2.26% | 135,134,335 |
| Aug 5, 2025 | 3.48 | 3.56 | 3.48 | 3.54 | 3.54 | 2.91% | 81,599,049 |
| Aug 4, 2025 | 3.48 | 3.48 | 3.40 | 3.44 | 3.44 | -0.58% | 85,003,838 |
| Aug 1, 2025 | 3.56 | 3.68 | 3.46 | 3.46 | 3.46 | -1.70% | 204,764,394 |
| Jul 31, 2025 | 3.58 | 3.60 | 3.52 | 3.52 | 3.52 | -2.76% | 83,634,900 |
| Jul 30, 2025 | 3.54 | 3.62 | 3.50 | 3.62 | 3.62 | 2.26% | 108,679,506 |
| Jul 29, 2025 | 3.48 | 3.56 | 3.42 | 3.54 | 3.54 | 2.31% | 126,479,944 |
| Jul 25, 2025 | 3.52 | 3.54 | 3.44 | 3.46 | 3.46 | -2.26% | 76,654,181 |
| Jul 24, 2025 | 3.54 | 3.60 | 3.48 | 3.54 | 3.54 | -1.12% | 136,208,742 |
| Jul 23, 2025 | 3.44 | 3.62 | 3.44 | 3.58 | 3.58 | 5.29% | 155,585,015 |
| Jul 22, 2025 | 3.48 | 3.52 | 3.40 | 3.40 | 3.40 | -2.30% | 98,712,751 |
| Jul 21, 2025 | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 75,098,265 |
| Jul 18, 2025 | 3.56 | 3.58 | 3.48 | 3.52 | 3.52 | -1.12% | 99,924,912 |
| Jul 17, 2025 | 3.50 | 3.60 | 3.50 | 3.56 | 3.56 | 1.71% | 85,529,691 |
| Jul 16, 2025 | 3.56 | 3.62 | 3.48 | 3.50 | 3.50 | -1.69% | 100,864,975 |
| Jul 15, 2025 | 3.52 | 3.58 | 3.48 | 3.56 | 3.56 | 0.56% | 80,912,641 |
| Jul 14, 2025 | 3.44 | 3.56 | 3.42 | 3.54 | 3.54 | 2.91% | 141,471,381 |
| Jul 11, 2025 | 3.46 | 3.50 | 3.42 | 3.44 | 3.44 | - | 79,062,036 |
| Jul 9, 2025 | 3.48 | 3.50 | 3.36 | 3.44 | 3.44 | - | 165,350,444 |
| Jul 8, 2025 | 3.38 | 3.52 | 3.34 | 3.44 | 3.44 | 0.58% | 129,121,478 |
| Jul 7, 2025 | 3.48 | 3.48 | 3.38 | 3.42 | 3.42 | -1.72% | 68,781,412 |
| Jul 4, 2025 | 3.52 | 3.52 | 3.38 | 3.48 | 3.48 | -1.69% | 116,994,497 |
| Jul 3, 2025 | 3.48 | 3.54 | 3.44 | 3.54 | 3.54 | 1.14% | 104,383,111 |
| Jul 2, 2025 | 3.56 | 3.56 | 3.46 | 3.50 | 3.50 | -2.23% | 68,206,485 |
| Jul 1, 2025 | 3.66 | 3.68 | 3.48 | 3.58 | 3.58 | -0.56% | 88,041,342 |
| Jun 30, 2025 | 3.60 | 3.66 | 3.56 | 3.60 | 3.60 | - | 38,262,659 |
| Jun 27, 2025 | 3.70 | 3.72 | 3.56 | 3.60 | 3.60 | -3.23% | 87,763,244 |
| Jun 26, 2025 | 3.62 | 3.78 | 3.62 | 3.72 | 3.72 | 3.33% | 86,804,251 |
| Jun 25, 2025 | 3.50 | 3.64 | 3.40 | 3.60 | 3.60 | 1.69% | 109,097,231 |
| Jun 24, 2025 | 3.48 | 3.54 | 3.40 | 3.54 | 3.54 | 4.73% | 146,570,324 |
| Jun 23, 2025 | 3.40 | 3.40 | 3.28 | 3.38 | 3.38 | -1.74% | 142,968,230 |
| Jun 20, 2025 | 3.58 | 3.66 | 3.44 | 3.44 | 3.44 | -1.71% | 214,096,740 |
| Jun 19, 2025 | 3.82 | 3.86 | 3.36 | 3.50 | 3.50 | -12.94% | 344,032,129 |
| Jun 18, 2025 | 4.16 | 4.16 | 3.98 | 4.02 | 4.02 | -3.37% | 57,216,324 |
| Jun 17, 2025 | 4.20 | 4.22 | 4.14 | 4.16 | 4.16 | -0.48% | 21,413,509 |
| Jun 16, 2025 | 4.30 | 4.32 | 4.18 | 4.18 | 4.18 | -2.34% | 37,806,882 |
| Jun 13, 2025 | 4.32 | 4.36 | 4.24 | 4.28 | 4.28 | -1.83% | 55,508,479 |
| Jun 12, 2025 | 4.50 | 4.52 | 4.30 | 4.36 | 4.36 | -3.11% | 69,776,510 |
| Jun 11, 2025 | 4.54 | 4.60 | 4.48 | 4.50 | 4.50 | -1.32% | 35,507,505 |
| Jun 10, 2025 | 4.48 | 4.58 | 4.42 | 4.56 | 4.56 | 1.79% | 90,955,648 |