BTS Group Holdings PCL (BKK:BTS)
Thailand · Delayed Price · Currency is THB 2.900
-0.040 (-1.36%)
Oct 24, 2025, 12:29 PM ICT
BTS Group Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.88 | 2.98 | 2.86 | 2.94 | 2.94 | 2.80% | 96,962,125 |
| Oct 21, 2025 | 2.88 | 2.96 | 2.86 | 2.86 | 2.86 | - | 72,115,522 |
| Oct 20, 2025 | 2.86 | 2.90 | 2.84 | 2.86 | 2.86 | 1.42% | 39,981,230 |
| Oct 17, 2025 | 2.88 | 2.88 | 2.80 | 2.82 | 2.82 | -2.76% | 41,674,780 |
| Oct 16, 2025 | 2.82 | 2.92 | 2.80 | 2.90 | 2.90 | 2.84% | 67,512,551 |
| Oct 15, 2025 | 2.88 | 2.90 | 2.82 | 2.82 | 2.82 | -0.70% | 66,815,730 |
| Oct 14, 2025 | 3.02 | 3.02 | 2.84 | 2.84 | 2.84 | -5.96% | 179,898,727 |
| Oct 10, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 23,441,764 |
| Oct 9, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | - | 58,833,104 |
| Oct 8, 2025 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -1.30% | 75,795,340 |
| Oct 7, 2025 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | 0.65% | 25,531,269 |
| Oct 6, 2025 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 20,611,116 |
| Oct 3, 2025 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -1.28% | 58,905,679 |
| Oct 2, 2025 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 40,067,549 |
| Oct 1, 2025 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | 1.31% | 77,262,929 |
| Sep 30, 2025 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | -3.16% | 121,268,366 |
| Sep 29, 2025 | 3.08 | 3.20 | 3.06 | 3.16 | 3.16 | 3.27% | 130,362,599 |
| Sep 26, 2025 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | - | 38,212,675 |
| Sep 25, 2025 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | 1.32% | 42,740,205 |
| Sep 24, 2025 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | - | 61,790,949 |
| Sep 23, 2025 | 3.18 | 3.18 | 3.02 | 3.02 | 3.02 | -5.03% | 184,993,286 |
| Sep 22, 2025 | 3.22 | 3.22 | 3.14 | 3.18 | 3.18 | -1.24% | 91,465,273 |
| Sep 19, 2025 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | -0.62% | 73,485,858 |
| Sep 18, 2025 | 3.32 | 3.32 | 3.20 | 3.24 | 3.24 | -2.41% | 107,547,356 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.28 | 3.32 | 3.32 | -1.78% | 140,490,648 |
| Sep 16, 2025 | 3.34 | 3.40 | 3.30 | 3.38 | 3.38 | 1.81% | 143,697,089 |
| Sep 15, 2025 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | -0.60% | 49,514,818 |
| Sep 12, 2025 | 3.32 | 3.38 | 3.32 | 3.34 | 3.34 | 1.21% | 75,868,084 |
| Sep 11, 2025 | 3.32 | 3.36 | 3.28 | 3.30 | 3.30 | - | 56,041,862 |
| Sep 10, 2025 | 3.30 | 3.34 | 3.26 | 3.30 | 3.30 | -0.60% | 93,000,293 |
| Sep 9, 2025 | 3.44 | 3.46 | 3.30 | 3.32 | 3.32 | -3.49% | 278,400,793 |
| Sep 8, 2025 | 3.36 | 3.44 | 3.32 | 3.44 | 3.44 | 4.24% | 204,343,629 |
| Sep 5, 2025 | 3.26 | 3.36 | 3.22 | 3.30 | 3.30 | 2.48% | 249,155,294 |
| Sep 4, 2025 | 3.18 | 3.28 | 3.18 | 3.22 | 3.22 | 1.26% | 120,000,328 |
| Sep 3, 2025 | 3.12 | 3.20 | 3.10 | 3.18 | 3.18 | 2.58% | 103,016,057 |
| Sep 2, 2025 | 3.12 | 3.16 | 3.08 | 3.10 | 3.10 | - | 83,485,880 |
| Sep 1, 2025 | 3.18 | 3.18 | 3.04 | 3.10 | 3.10 | -1.90% | 209,294,705 |
| Aug 29, 2025 | 3.26 | 3.34 | 3.14 | 3.16 | 3.16 | -3.07% | 290,747,933 |
| Aug 28, 2025 | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | 1.24% | 69,733,900 |
| Aug 27, 2025 | 3.34 | 3.34 | 3.22 | 3.22 | 3.22 | -3.01% | 163,350,142 |
| Aug 26, 2025 | 3.40 | 3.42 | 3.32 | 3.32 | 3.32 | -4.05% | 198,477,924 |
| Aug 25, 2025 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | 1.17% | 89,719,297 |
| 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 |