BTS Group Holdings PCL (BKK:BTS)
Thailand flag Thailand · Delayed Price · Currency is THB
3.460
-0.060 (-1.70%)
Aug 1, 2025, 4:38 PM ICT

BTS Group Holdings PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.563.683.463.463.46-1.70%204,764,394
Jul 31, 20253.583.603.523.523.52-2.76%83,634,900
Jul 30, 20253.543.623.503.623.622.26%108,679,506
Jul 29, 20253.483.563.423.543.542.31%126,479,944
Jul 25, 20253.523.543.443.463.46-2.26%76,654,181
Jul 24, 20253.543.603.483.543.54-1.12%136,208,742
Jul 23, 20253.443.623.443.583.585.29%155,585,015
Jul 22, 20253.483.523.403.403.40-2.30%98,712,751
Jul 21, 20253.523.543.463.483.48-1.14%75,098,265
Jul 18, 20253.563.583.483.523.52-1.12%99,924,912
Jul 17, 20253.503.603.503.563.561.71%85,529,691
Jul 16, 20253.563.623.483.503.50-1.69%100,864,975
Jul 15, 20253.523.583.483.563.560.56%80,912,641
Jul 14, 20253.443.563.423.543.542.91%141,471,381
Jul 11, 20253.463.503.423.443.44-79,062,036
Jul 9, 20253.483.503.363.443.44-165,350,444
Jul 8, 20253.383.523.343.443.440.58%129,121,478
Jul 7, 20253.483.483.383.423.42-1.72%68,781,412
Jul 4, 20253.523.523.383.483.48-1.69%116,994,497
Jul 3, 20253.483.543.443.543.541.14%104,383,111
Jul 2, 20253.563.563.463.503.50-2.23%68,206,485
Jul 1, 20253.663.683.483.583.58-0.56%88,041,342
Jun 30, 20253.603.663.563.603.60-38,262,659
Jun 27, 20253.703.723.563.603.60-3.23%87,763,244
Jun 26, 20253.623.783.623.723.723.33%86,804,251
Jun 25, 20253.503.643.403.603.601.69%109,097,231
Jun 24, 20253.483.543.403.543.544.73%146,570,324
Jun 23, 20253.403.403.283.383.38-1.74%142,968,230
Jun 20, 20253.583.663.443.443.44-1.71%214,096,740
Jun 19, 20253.823.863.363.503.50-12.94%344,032,129
Jun 18, 20254.164.163.984.024.02-3.37%57,216,324
Jun 17, 20254.204.224.144.164.16-0.48%21,413,509
Jun 16, 20254.304.324.184.184.18-2.34%37,806,882
Jun 13, 20254.324.364.244.284.28-1.83%55,508,479
Jun 12, 20254.504.524.304.364.36-3.11%69,776,510
Jun 11, 20254.544.604.484.504.50-1.32%35,507,505
Jun 10, 20254.484.584.424.564.561.79%90,955,648
Jun 9, 20254.504.584.464.484.48-0.44%49,788,943
Jun 6, 20254.644.644.484.504.50-3.02%82,482,771
Jun 5, 20254.604.644.484.644.640.87%84,746,561
Jun 4, 20254.464.604.444.604.603.14%104,425,290
May 30, 20254.484.524.404.464.46-2.19%37,220,507
May 29, 20254.604.624.464.564.56-53,036,520
May 28, 20254.424.604.424.564.562.70%37,191,742
May 27, 20254.584.584.424.444.44-3.06%39,534,999
May 26, 20254.544.584.544.584.580.88%10,421,444
May 23, 20254.564.624.524.544.54-23,254,757
May 22, 20254.644.644.544.544.54-2.16%20,989,542
May 21, 20254.644.704.584.644.64-41,880,471
May 20, 20254.624.724.604.644.640.87%30,924,860