BTS Group Holdings PCL (BKK:BTS)
Thailand · Delayed Price · Currency is THB 1.830
-0.010 (-0.54%)
Nov 2, 2026, 4:39 PM ICT
BTS Group Holdings PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | -0.54% | 33,944,534 |
| Oct 30, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -2.65% | 23,822,205 |
| Oct 29, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -1.05% | 17,378,076 |
| Oct 28, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 25,930,027 |
| Oct 27, 2026 | 1.96 | 2.02 | 1.91 | 1.93 | 1.93 | -1.03% | 86,709,432 |
| Oct 26, 2026 | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | 2.09% | 36,621,365 |
| Oct 22, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | - | 28,325,627 |
| Oct 21, 2026 | 1.93 | 1.93 | 1.88 | 1.91 | 1.91 | - | 34,000,800 |
| Oct 20, 2026 | 1.94 | 1.95 | 1.90 | 1.91 | 1.91 | -1.04% | 38,707,256 |
| Oct 19, 2026 | 1.92 | 1.96 | 1.90 | 1.93 | 1.93 | 0.52% | 43,974,183 |
| Oct 15, 2026 | 1.87 | 1.95 | 1.87 | 1.92 | 1.92 | 2.67% | 82,582,941 |
| Oct 14, 2026 | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | 2.19% | 68,561,894 |
| Oct 12, 2026 | 1.87 | 1.89 | 1.82 | 1.83 | 1.83 | -3.17% | 68,486,766 |
| Oct 9, 2026 | 1.92 | 1.93 | 1.89 | 1.89 | 1.89 | -1.56% | 31,160,847 |
| Oct 8, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 11,956,476 |
| Oct 7, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 5,955,970 |
| Oct 6, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 11,329,570 |
| Oct 5, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | - | 12,770,140 |
| Oct 2, 2026 | 1.94 | 1.97 | 1.94 | 1.94 | 1.94 | - | 15,582,963 |
| Oct 1, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 32,293,182 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -3.02% | 89,424,381 |
| Sep 29, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | - | 30,339,733 |
| Sep 28, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 31,615,952 |
| Sep 25, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 33,702,614 |
| Sep 24, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 26,483,098 |
| Sep 23, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | 1.00% | 24,084,415 |
| 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 |