BTS Group Holdings PCL (BKK:BTS)
Thailand
· Delayed Price · Currency is THB 3.160
+0.100 (3.27%)
Sep 29, 2025, 4:35 PM ICT
BTS Group Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 3.58 | 3.60 | 3.48 | 3.52 | 3.52 | -2.22% | 272,528,459 |
| Aug 7, 2025 | 3.64 | 3.74 | 3.58 | 3.60 | 3.60 | -0.55% | 187,954,233 |
| Aug 6, 2025 | 3.54 | 3.68 | 3.52 | 3.62 | 3.62 | 2.26% | 135,134,335 |
| Aug 5, 2025 | 3.48 | 3.56 | 3.48 | 3.54 | 3.54 | 2.91% | 81,599,049 |
| Aug 4, 2025 | 3.48 | 3.48 | 3.40 | 3.44 | 3.44 | -0.58% | 85,003,838 |
| Aug 1, 2025 | 3.56 | 3.68 | 3.46 | 3.46 | 3.46 | -1.70% | 204,764,394 |
| Jul 31, 2025 | 3.58 | 3.60 | 3.52 | 3.52 | 3.52 | -2.76% | 83,634,900 |
| Jul 30, 2025 | 3.54 | 3.62 | 3.50 | 3.62 | 3.62 | 2.26% | 108,679,506 |
| Jul 29, 2025 | 3.48 | 3.56 | 3.42 | 3.54 | 3.54 | 2.31% | 126,479,944 |
| Jul 25, 2025 | 3.52 | 3.54 | 3.44 | 3.46 | 3.46 | -2.26% | 76,654,181 |
| Jul 24, 2025 | 3.54 | 3.60 | 3.48 | 3.54 | 3.54 | -1.12% | 136,208,742 |
| Jul 23, 2025 | 3.44 | 3.62 | 3.44 | 3.58 | 3.58 | 5.29% | 155,585,015 |
| Jul 22, 2025 | 3.48 | 3.52 | 3.40 | 3.40 | 3.40 | -2.30% | 98,712,751 |
| Jul 21, 2025 | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 75,098,265 |
| Jul 18, 2025 | 3.56 | 3.58 | 3.48 | 3.52 | 3.52 | -1.12% | 99,924,912 |
| Jul 17, 2025 | 3.50 | 3.60 | 3.50 | 3.56 | 3.56 | 1.71% | 85,529,691 |