BTS Group Holdings PCL (BKK:BTS)
Thailand · Delayed Price · Currency is THB 2.020
0.00 (0.00%)
Sep 3, 2026, 10:45 AM ICT
BTS Group Holdings PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2.14 | 2.16 | 2.10 | 2.14 | 2.14 | 0.94% | 80,012,265 |
| Jul 9, 2026 | 2.06 | 2.14 | 2.06 | 2.12 | 2.12 | 2.91% | 124,848,000 |
| Jul 8, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 59,557,850 |
| Jul 7, 2026 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | 45,118,100 |
| Jul 6, 2026 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | -0.94% | 94,575,213 |
| Jul 3, 2026 | 2.12 | 2.16 | 2.10 | 2.12 | 2.12 | - | 72,852,578 |
| Jul 2, 2026 | 2.08 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | 69,106,203 |
| Jul 1, 2026 | 2.12 | 2.14 | 2.08 | 2.08 | 2.08 | -0.95% | 143,804,800 |
| Jun 30, 2026 | 2.24 | 2.24 | 2.10 | 2.10 | 2.10 | -6.25% | 341,960,400 |
| Jun 29, 2026 | 2.10 | 2.24 | 2.08 | 2.24 | 2.24 | 7.69% | 210,237,100 |
| Jun 26, 2026 | 2.06 | 2.10 | 2.04 | 2.08 | 2.08 | 0.97% | 36,076,920 |
| Jun 25, 2026 | 2.06 | 2.10 | 2.02 | 2.06 | 2.06 | - | 99,120,380 |
| Jun 24, 2026 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | 0.98% | 38,284,890 |
| Jun 23, 2026 | 2.08 | 2.10 | 2.04 | 2.04 | 2.04 | -0.97% | 64,691,895 |
| Jun 22, 2026 | 2.12 | 2.14 | 2.06 | 2.06 | 2.06 | -2.83% | 43,391,130 |