BTS Rail Mass Transit Growth Infrastructure Fund (BKK:BTSGIF)
Thailand · Delayed Price · Currency is THB 2.480
0.00 (0.00%)
Sep 4, 2025, 4:28 PM ICT
BKK:BTSGIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.48 | 2.50 | 2.46 | 2.48 | 2.48 | - | 16,230,062 |
| Sep 3, 2025 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | - | 14,740,256 |
| Sep 2, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -1.59% | 10,715,085 |
| Sep 1, 2025 | 2.48 | 2.52 | 2.46 | 2.52 | 2.52 | 0.80% | 4,846,980 |
| Aug 29, 2025 | 2.50 | 2.52 | 2.48 | 2.50 | 2.50 | - | 18,148,849 |
| Aug 28, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | - | 11,387,400 |
| Aug 27, 2025 | 2.48 | 2.52 | 2.48 | 2.50 | 2.50 | - | 5,848,805 |
| Aug 26, 2025 | 2.50 | 2.52 | 2.48 | 2.50 | 2.50 | - | 16,523,696 |
| Aug 25, 2025 | 2.48 | 2.50 | 2.46 | 2.50 | 2.50 | -6.02% | 3,527,728 |
| Aug 22, 2025 | 2.66 | 2.68 | 2.64 | 2.66 | 2.46 | - | 7,151,725 |
| Aug 21, 2025 | 2.66 | 2.68 | 2.64 | 2.66 | 2.46 | - | 9,312,111 |
| Aug 20, 2025 | 2.66 | 2.68 | 2.64 | 2.66 | 2.46 | - | 1,614,541 |
| Aug 19, 2025 | 2.68 | 2.68 | 2.64 | 2.66 | 2.46 | - | 4,640,071 |
| Aug 18, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.46 | -0.75% | 10,510,516 |
| Aug 15, 2025 | 2.68 | 2.70 | 2.68 | 2.68 | 2.48 | - | 711,601 |
| Aug 14, 2025 | 2.66 | 2.70 | 2.66 | 2.68 | 2.48 | - | 4,016,702 |
| Aug 13, 2025 | 2.68 | 2.70 | 2.66 | 2.68 | 2.48 | 0.75% | 4,102,561 |
| Aug 8, 2025 | 2.66 | 2.68 | 2.64 | 2.66 | 2.46 | - | 3,864,919 |
| Aug 7, 2025 | 2.68 | 2.68 | 2.64 | 2.66 | 2.46 | -0.75% | 5,585,465 |
| Aug 6, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | 2.48 | 0.75% | 4,665,391 |
| Aug 5, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.46 | 1.53% | 5,174,566 |
| Aug 4, 2025 | 2.62 | 2.64 | 2.62 | 2.62 | 2.42 | - | 2,667,358 |
| Aug 1, 2025 | 2.62 | 2.64 | 2.60 | 2.62 | 2.42 | 0.77% | 3,485,906 |
| Jul 31, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.40 | - | 2,802,311 |
| Jul 30, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.40 | - | 916,545 |
| Jul 29, 2025 | 2.60 | 2.62 | 2.58 | 2.60 | 2.40 | - | 3,792,904 |
| Jul 25, 2025 | 2.60 | 2.62 | 2.58 | 2.60 | 2.40 | - | 7,269,927 |
| Jul 24, 2025 | 2.62 | 2.62 | 2.58 | 2.60 | 2.40 | -0.76% | 12,444,730 |
| Jul 23, 2025 | 2.62 | 2.62 | 2.58 | 2.62 | 2.42 | - | 11,110,930 |
| Jul 22, 2025 | 2.64 | 2.64 | 2.60 | 2.62 | 2.42 | - | 6,451,946 |
| Jul 21, 2025 | 2.64 | 2.64 | 2.62 | 2.62 | 2.42 | -0.76% | 6,879,000 |
| Jul 18, 2025 | 2.64 | 2.66 | 2.64 | 2.64 | 2.44 | -0.75% | 1,139,202 |
| Jul 17, 2025 | 2.66 | 2.66 | 2.64 | 2.66 | 2.46 | 0.76% | 540,822 |
| Jul 16, 2025 | 2.64 | 2.66 | 2.62 | 2.64 | 2.44 | - | 1,918,203 |
| Jul 15, 2025 | 2.64 | 2.66 | 2.62 | 2.64 | 2.44 | - | 3,015,300 |
| Jul 14, 2025 | 2.64 | 2.64 | 2.62 | 2.64 | 2.44 | - | 2,960,924 |
| Jul 11, 2025 | 2.64 | 2.64 | 2.62 | 2.64 | 2.44 | - | 1,639,025 |
| Jul 9, 2025 | 2.66 | 2.66 | 2.62 | 2.64 | 2.44 | -0.75% | 6,526,507 |
| Jul 8, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.46 | 0.76% | 5,484,329 |
| Jul 7, 2025 | 2.64 | 2.64 | 2.62 | 2.64 | 2.44 | - | 1,310,612 |
| Jul 4, 2025 | 2.64 | 2.64 | 2.62 | 2.64 | 2.44 | - | 2,197,801 |
| Jul 3, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | 2.44 | 0.76% | 1,796,630 |
| Jul 2, 2025 | 2.62 | 2.62 | 2.60 | 2.62 | 2.42 | - | 623,805 |
| Jul 1, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.42 | - | 2,252,130 |
| Jun 30, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.42 | - | 3,032,047 |
| Jun 27, 2025 | 2.60 | 2.62 | 2.58 | 2.62 | 2.42 | - | 2,205,730 |
| Jun 26, 2025 | 2.58 | 2.62 | 2.58 | 2.62 | 2.42 | 1.55% | 3,357,482 |
| Jun 25, 2025 | 2.58 | 2.60 | 2.56 | 2.58 | 2.39 | - | 5,749,836 |
| Jun 24, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | 2.39 | 1.57% | 10,156,410 |
| Jun 23, 2025 | 2.58 | 2.58 | 2.54 | 2.54 | 2.35 | -1.55% | 8,463,421 |