BTS Group Holdings PCL (BKK:BTS)
Thailand · Delayed Price · Currency is THB 2.040
+0.040 (2.00%)
Sep 23, 2026, 3:48 PM ICT
BTS Group Holdings PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | - | 2.00% | 13,039,276 |
| Sep 22, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 31,980,465 |
| Sep 21, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 18,644,559 |
| Sep 18, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 101,935,476 |
| Sep 17, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | 1.00% | 12,337,349 |
| Sep 16, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 22,425,327 |
| Sep 15, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 13,207,091 |
| Sep 14, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | - | 11,822,327 |
| Sep 11, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | - | 9,858,999 |
| Sep 10, 2026 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 9,572,766 |
| Sep 9, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 22,446,160 |
| Sep 8, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 5,851,918 |
| Sep 7, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 12,188,393 |
| Sep 4, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 16,583,070 |
| Sep 3, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | - | 15,153,620 |
| Sep 2, 2026 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | -1.94% | 62,940,010 |
| Sep 1, 2026 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 26,573,669 |
| Aug 31, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | - | 19,669,660 |
| Aug 28, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | - | 7,014,600 |
| Aug 27, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | - | 20,050,940 |
| Aug 26, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 5,543,124 |
| Aug 25, 2026 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | - | 9,749,463 |
| Aug 24, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 14,805,027 |
| Aug 21, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 45,511,000 |
| Aug 20, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | 0.96% | 20,938,820 |
| Aug 19, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 18,503,490 |
| Aug 18, 2026 | 2.08 | 2.14 | 2.08 | 2.10 | 2.10 | 0.96% | 123,791,500 |
| Aug 17, 2026 | 2.06 | 2.10 | 2.04 | 2.08 | 2.08 | - | 97,719,240 |
| Aug 14, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -0.95% | 34,352,030 |
| Aug 13, 2026 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 38,717,520 |
| Aug 11, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 30,429,730 |
| Aug 10, 2026 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | - | 14,989,830 |
| Aug 7, 2026 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | - | 29,222,386 |
| Aug 6, 2026 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | - | 32,808,981 |
| Aug 5, 2026 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | - | 31,191,600 |
| Aug 4, 2026 | 2.12 | 2.14 | 2.08 | 2.08 | 2.08 | -1.89% | 65,510,130 |
| Aug 3, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | -0.93% | 56,919,402 |
| Jul 31, 2026 | 2.08 | 2.20 | 2.08 | 2.14 | 2.14 | 3.88% | 213,936,534 |
| Jul 30, 2026 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | - | 31,217,769 |
| Jul 27, 2026 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 43,804,360 |
| Jul 24, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | - | 65,098,740 |
| Jul 23, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | 44,617,660 |
| Jul 22, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -3.67% | 81,334,310 |
| Jul 21, 2026 | 2.16 | 2.20 | 2.14 | 2.18 | 2.18 | 1.87% | 91,055,398 |
| Jul 20, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 32,068,634 |
| Jul 17, 2026 | 2.20 | 2.20 | 2.14 | 2.16 | 2.16 | -1.82% | 86,518,441 |
| Jul 16, 2026 | 2.20 | 2.24 | 2.18 | 2.20 | 2.20 | 0.92% | 65,975,267 |
| Jul 15, 2026 | 2.22 | 2.24 | 2.18 | 2.18 | 2.18 | -1.80% | 53,882,303 |
| Jul 14, 2026 | 2.24 | 2.28 | 2.18 | 2.22 | 2.22 | -0.89% | 138,574,800 |
| Jul 13, 2026 | 2.12 | 2.26 | 2.12 | 2.24 | 2.24 | 4.67% | 310,014,758 |