Skip to main content
BTS Group Holdings PCL (BKK:BTS)
Thailand flag Thailand · Delayed Price · Currency is THB
2.080
-0.020 (-0.95%)
At close: Mar 6, 2026

BTS Group Holdings PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.082.102.062.082.08-0.95%41,687,650
Mar 5, 20262.122.162.042.102.100.96%107,356,700
Mar 4, 20262.062.102.002.082.08-4.59%157,887,700
Mar 2, 20262.262.302.182.182.18-8.40%112,559,021
Feb 27, 20262.442.482.382.382.38-3.25%71,092,940
Feb 26, 20262.462.482.422.462.46-40,075,940
Feb 25, 20262.462.482.442.462.461.65%69,010,450
Feb 24, 20262.382.442.362.422.420.83%65,446,420
Feb 23, 20262.502.522.362.402.40-3.23%137,541,000
Feb 20, 20262.662.682.482.482.48-7.46%177,706,300
Feb 19, 20262.602.702.602.682.683.08%176,218,700
Feb 18, 20262.542.622.522.602.602.36%110,134,700
Feb 17, 20262.502.562.462.542.540.79%148,542,600
Feb 16, 20262.682.742.522.522.52-8.03%205,463,100
Feb 13, 20262.502.822.482.742.748.73%340,795,200
Feb 12, 20262.422.562.382.522.523.28%96,107,850
Feb 11, 20262.462.502.422.442.44-0.81%71,850,111
Feb 10, 20262.362.482.342.462.464.24%101,376,100
Feb 9, 20262.262.382.222.362.367.27%104,616,800
Feb 6, 20262.202.242.182.202.20-32,527,950
Feb 5, 20262.162.242.162.202.201.85%34,065,150
Feb 4, 20262.202.202.162.162.16-1.82%36,354,670
Feb 3, 20262.162.242.162.202.200.92%35,179,650
Feb 2, 20262.162.202.142.182.18-29,051,670
Jan 30, 20262.202.222.162.182.18-1.80%25,796,090
Jan 29, 20262.222.262.202.222.22-0.89%21,567,960
Jan 28, 20262.282.282.222.242.24-0.88%18,100,870
Jan 27, 20262.222.302.222.262.261.80%38,264,890
Jan 26, 20262.262.282.202.222.22-2.63%37,724,660
Jan 23, 20262.362.382.262.282.28-2.56%44,059,620
Jan 22, 20262.382.402.322.342.34-2.50%45,375,263
Jan 21, 20262.362.422.342.402.402.56%60,869,946
Jan 20, 20262.222.362.202.342.345.41%80,924,680
Jan 19, 20262.182.262.142.222.221.83%49,747,010
Jan 16, 20262.122.182.102.182.181.87%23,257,140
Jan 15, 20262.022.142.022.142.144.90%52,533,260
Jan 14, 20262.022.062.022.042.042.00%25,621,660
Jan 13, 20262.042.082.002.002.00-1.96%51,491,410
Jan 12, 20262.202.202.022.042.04-6.42%76,459,716
Jan 9, 20262.262.282.162.182.18-3.54%54,626,560
Jan 8, 20262.282.302.262.262.26-1.74%15,650,440
Jan 7, 20262.282.342.282.302.300.88%22,285,610
Jan 6, 20262.322.342.262.282.28-1.72%17,927,630
Jan 5, 20262.302.342.302.322.321.75%23,791,500
Dec 30, 20252.242.302.242.282.281.79%23,616,640
Dec 29, 20252.262.282.242.242.24-36,628,930
Dec 26, 20252.322.322.242.242.24-3.45%46,503,520
Dec 25, 20252.362.362.282.322.32-1.69%23,282,210
Dec 24, 20252.322.362.302.362.361.72%26,527,270
Dec 23, 20252.322.382.322.322.320.87%44,858,960
Dec 22, 20252.322.342.262.302.30-0.86%71,602,350
Dec 19, 20252.442.442.322.322.32-4.92%110,228,328
Dec 18, 20252.522.522.442.442.44-3.17%37,446,630
Dec 17, 20252.522.542.502.522.52-21,789,210
Dec 16, 20252.562.562.502.522.52-2.33%19,576,300
Dec 15, 20252.502.582.502.582.582.38%33,031,860
Dec 12, 20252.462.562.462.522.523.28%64,950,520
Dec 11, 20252.542.542.422.442.44-3.94%72,633,460
Dec 9, 20252.542.562.502.542.540.79%30,205,430
Dec 8, 20252.542.562.502.522.520.80%50,083,460
Dec 4, 20252.562.582.502.502.50-2.34%39,773,710
Dec 3, 20252.602.622.562.562.56-0.78%51,064,600
Dec 2, 20252.642.642.562.582.58-2.27%34,462,440
Dec 1, 20252.602.662.602.642.642.33%58,823,880
Nov 28, 20252.562.622.542.582.581.57%53,652,090
Nov 27, 20252.522.582.502.542.540.79%55,548,330
Nov 26, 20252.562.582.502.522.52-0.79%25,582,350
Nov 25, 20252.522.582.502.542.541.60%36,312,820
Nov 24, 20252.522.542.502.502.50-35,911,180
Nov 21, 20252.582.582.482.502.50-3.10%98,597,017
Nov 20, 20252.622.662.582.582.58-0.77%40,642,381
Nov 19, 20252.662.682.602.602.60-2.26%38,930,050
Nov 18, 20252.722.782.662.662.66-2.21%64,879,490
Nov 17, 20252.642.742.622.722.723.82%55,858,450
Nov 14, 20252.642.662.562.622.62-0.76%46,517,500
Nov 13, 20252.642.662.602.642.64-37,789,310
Nov 12, 20252.742.742.602.642.64-2.94%90,319,800
Nov 11, 20252.762.762.702.722.72-1.45%19,866,030
Nov 10, 20252.722.782.722.762.761.47%27,380,990
Nov 7, 20252.762.782.702.722.72-2.16%38,537,030
Nov 6, 20252.842.882.742.782.78-1.42%76,643,790
Nov 5, 20252.882.882.822.822.82-2.76%52,513,770
Nov 4, 20252.922.942.882.902.90-0.68%39,761,170
Nov 3, 20252.943.042.922.922.92-0.68%68,234,040
Oct 31, 20253.063.082.942.942.94-2.00%159,000,200
Oct 30, 20252.823.022.803.003.006.38%217,533,400
Oct 29, 20252.862.882.802.822.82-0.70%35,146,770
Oct 28, 20252.862.882.822.842.84-0.70%37,669,830
Oct 27, 20252.922.942.862.862.86-1.38%52,706,050
Oct 24, 20252.962.962.882.902.90-1.36%70,173,260
Oct 22, 20252.882.982.862.942.942.80%91,744,820
Oct 21, 20252.882.962.862.862.86-72,115,520
Oct 20, 20252.862.902.842.862.861.42%39,981,230
Oct 17, 20252.882.882.802.822.82-2.76%41,674,780
Oct 16, 20252.822.922.802.902.902.84%67,512,550
Oct 15, 20252.882.902.822.822.82-0.70%66,815,730
Oct 14, 20253.023.022.842.842.84-5.96%179,898,700
Oct 10, 20253.043.043.023.023.02-0.66%23,441,760
Oct 9, 20253.083.083.023.043.04-58,833,100
Oct 8, 20253.103.103.023.043.04-1.30%75,795,340