BTS Group Holdings PCL (BKK:BTS)
Thailand
· Delayed Price · Currency is THB 2.500
-0.060 (-2.34%)
At close: Dec 4, 2025
BTS Group Holdings PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.56 | 2.58 | 2.50 | 2.50 | 2.50 | -2.34% | 39,773,710 |
| Dec 3, 2025 | 2.60 | 2.62 | 2.56 | 2.56 | 2.56 | -0.78% | 51,064,600 |
| Dec 2, 2025 | 2.64 | 2.64 | 2.56 | 2.58 | 2.58 | -2.27% | 34,462,440 |
| Dec 1, 2025 | 2.60 | 2.66 | 2.60 | 2.64 | 2.64 | 2.33% | 58,823,880 |
| Nov 28, 2025 | 2.56 | 2.62 | 2.54 | 2.58 | 2.58 | 1.57% | 53,652,090 |
| Nov 27, 2025 | 2.52 | 2.58 | 2.50 | 2.54 | 2.54 | 0.79% | 55,548,330 |
| Nov 26, 2025 | 2.56 | 2.58 | 2.50 | 2.52 | 2.52 | -0.79% | 25,582,350 |
| Nov 25, 2025 | 2.52 | 2.58 | 2.50 | 2.54 | 2.54 | 1.60% | 36,312,820 |
| Nov 24, 2025 | 2.52 | 2.54 | 2.50 | 2.50 | 2.50 | - | 35,911,180 |
| Nov 21, 2025 | 2.58 | 2.58 | 2.48 | 2.50 | 2.50 | -3.10% | 98,597,017 |
| Nov 20, 2025 | 2.62 | 2.66 | 2.58 | 2.58 | 2.58 | -0.77% | 40,642,381 |
| Nov 19, 2025 | 2.66 | 2.68 | 2.60 | 2.60 | 2.60 | -2.26% | 38,930,050 |
| Nov 18, 2025 | 2.72 | 2.78 | 2.66 | 2.66 | 2.66 | -2.21% | 64,879,490 |
| Nov 17, 2025 | 2.64 | 2.74 | 2.62 | 2.72 | 2.72 | 3.82% | 55,858,450 |
| Nov 14, 2025 | 2.64 | 2.66 | 2.56 | 2.62 | 2.62 | -0.76% | 46,517,500 |
| Nov 13, 2025 | 2.64 | 2.66 | 2.60 | 2.64 | 2.64 | - | 37,789,310 |
| Nov 12, 2025 | 2.74 | 2.74 | 2.60 | 2.64 | 2.64 | -2.94% | 90,319,800 |
| Nov 11, 2025 | 2.76 | 2.76 | 2.70 | 2.72 | 2.72 | -1.45% | 19,866,030 |
| Nov 10, 2025 | 2.72 | 2.78 | 2.72 | 2.76 | 2.76 | 1.47% | 27,380,990 |
| Nov 7, 2025 | 2.76 | 2.78 | 2.70 | 2.72 | 2.72 | -2.16% | 38,537,030 |
| Nov 6, 2025 | 2.84 | 2.88 | 2.74 | 2.78 | 2.78 | -1.42% | 76,643,790 |
| Nov 5, 2025 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -2.76% | 52,513,770 |
| Nov 4, 2025 | 2.92 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 39,761,170 |
| Nov 3, 2025 | 2.94 | 3.04 | 2.92 | 2.92 | 2.92 | -0.68% | 68,234,040 |
| Oct 31, 2025 | 3.06 | 3.08 | 2.94 | 2.94 | 2.94 | -2.00% | 159,000,200 |
| Oct 30, 2025 | 2.82 | 3.02 | 2.80 | 3.00 | 3.00 | 6.38% | 217,533,400 |
| Oct 29, 2025 | 2.86 | 2.88 | 2.80 | 2.82 | 2.82 | -0.70% | 35,146,770 |
| Oct 28, 2025 | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | -0.70% | 37,669,830 |
| Oct 27, 2025 | 2.92 | 2.94 | 2.86 | 2.86 | 2.86 | -1.38% | 52,706,050 |
| Oct 24, 2025 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | -1.36% | 70,173,260 |
| Oct 22, 2025 | 2.88 | 2.98 | 2.86 | 2.94 | 2.94 | 2.80% | 91,744,820 |
| Oct 21, 2025 | 2.88 | 2.96 | 2.86 | 2.86 | 2.86 | - | 72,115,520 |
| Oct 20, 2025 | 2.86 | 2.90 | 2.84 | 2.86 | 2.86 | 1.42% | 39,981,230 |
| Oct 17, 2025 | 2.88 | 2.88 | 2.80 | 2.82 | 2.82 | -2.76% | 41,674,780 |
| Oct 16, 2025 | 2.82 | 2.92 | 2.80 | 2.90 | 2.90 | 2.84% | 67,512,550 |
| Oct 15, 2025 | 2.88 | 2.90 | 2.82 | 2.82 | 2.82 | -0.70% | 66,815,730 |
| Oct 14, 2025 | 3.02 | 3.02 | 2.84 | 2.84 | 2.84 | -5.96% | 179,898,700 |
| Oct 10, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 23,441,760 |
| Oct 9, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | - | 58,833,100 |
| Oct 8, 2025 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -1.30% | 75,795,340 |
| Oct 7, 2025 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | 0.65% | 25,531,260 |
| Oct 6, 2025 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 20,611,110 |
| Oct 3, 2025 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -1.28% | 58,905,670 |
| Oct 2, 2025 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 40,067,540 |
| Oct 1, 2025 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | 1.31% | 77,262,920 |
| Sep 30, 2025 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | -3.16% | 121,268,300 |
| Sep 29, 2025 | 3.08 | 3.20 | 3.06 | 3.16 | 3.16 | 3.27% | 130,362,500 |
| Sep 26, 2025 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | - | 38,212,670 |
| Sep 25, 2025 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | 1.32% | 42,740,200 |
| Sep 24, 2025 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | - | 61,790,940 |
| Sep 23, 2025 | 3.18 | 3.18 | 3.02 | 3.02 | 3.02 | -5.03% | 184,993,200 |
| Sep 22, 2025 | 3.22 | 3.22 | 3.14 | 3.18 | 3.18 | -1.24% | 84,731,270 |
| Sep 19, 2025 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | -0.62% | 73,485,850 |
| Sep 18, 2025 | 3.32 | 3.32 | 3.20 | 3.24 | 3.24 | -2.41% | 107,547,300 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.28 | 3.32 | 3.32 | -1.78% | 140,490,600 |
| Sep 16, 2025 | 3.34 | 3.40 | 3.30 | 3.38 | 3.38 | 1.81% | 143,697,000 |
| Sep 15, 2025 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | -0.60% | 49,514,810 |
| Sep 12, 2025 | 3.32 | 3.38 | 3.32 | 3.34 | 3.34 | 1.21% | 75,868,080 |
| Sep 11, 2025 | 3.32 | 3.36 | 3.28 | 3.30 | 3.30 | - | 56,041,860 |
| Sep 10, 2025 | 3.30 | 3.34 | 3.26 | 3.30 | 3.30 | -0.60% | 93,000,290 |
| Sep 9, 2025 | 3.44 | 3.46 | 3.30 | 3.32 | 3.32 | -3.49% | 278,400,700 |
| Sep 8, 2025 | 3.36 | 3.44 | 3.32 | 3.44 | 3.44 | 4.24% | 204,343,600 |
| Sep 5, 2025 | 3.26 | 3.36 | 3.22 | 3.30 | 3.30 | 2.48% | 249,155,200 |
| Sep 4, 2025 | 3.18 | 3.28 | 3.18 | 3.22 | 3.22 | 1.26% | 120,000,300 |
| Sep 3, 2025 | 3.12 | 3.20 | 3.10 | 3.18 | 3.18 | 2.58% | 103,016,000 |
| 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% | 209,294,700 |
| Aug 29, 2025 | 3.26 | 3.34 | 3.14 | 3.16 | 3.16 | -3.07% | 290,747,900 |
| 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% | 163,350,100 |
| Aug 26, 2025 | 3.40 | 3.42 | 3.32 | 3.32 | 3.32 | -4.05% | 198,477,900 |
| Aug 25, 2025 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | 1.17% | 89,719,290 |
| Aug 22, 2025 | 3.44 | 3.48 | 3.38 | 3.42 | 3.42 | 0.59% | 81,452,000 |
| Aug 21, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.16% | 51,193,620 |
| Aug 20, 2025 | 3.50 | 3.52 | 3.40 | 3.44 | 3.44 | -1.71% | 85,760,640 |
| Aug 19, 2025 | 3.36 | 3.52 | 3.34 | 3.50 | 3.50 | 4.17% | 180,225,200 |
| Aug 18, 2025 | 3.40 | 3.42 | 3.34 | 3.36 | 3.36 | -0.59% | 78,917,370 |
| Aug 15, 2025 | 3.42 | 3.46 | 3.36 | 3.38 | 3.38 | -1.74% | 63,816,030 |
| Aug 14, 2025 | 3.48 | 3.50 | 3.42 | 3.44 | 3.44 | -1.15% | 67,505,860 |
| Aug 13, 2025 | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | -1.14% | 99,771,060 |
| Aug 8, 2025 | 3.58 | 3.60 | 3.48 | 3.52 | 3.52 | -2.22% | 272,528,400 |
| Aug 7, 2025 | 3.64 | 3.74 | 3.58 | 3.60 | 3.60 | -0.55% | 187,954,200 |
| Aug 6, 2025 | 3.54 | 3.68 | 3.52 | 3.62 | 3.62 | 2.26% | 135,134,300 |
| Aug 5, 2025 | 3.48 | 3.56 | 3.48 | 3.54 | 3.54 | 2.91% | 81,599,040 |
| Aug 4, 2025 | 3.48 | 3.48 | 3.40 | 3.44 | 3.44 | -0.58% | 85,003,830 |
| Aug 1, 2025 | 3.56 | 3.68 | 3.46 | 3.46 | 3.46 | -1.70% | 204,764,300 |
| 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% | 108,679,500 |
| Jul 29, 2025 | 3.48 | 3.56 | 3.42 | 3.54 | 3.54 | 2.31% | 126,479,900 |
| Jul 25, 2025 | 3.52 | 3.54 | 3.44 | 3.46 | 3.46 | -2.26% | 76,654,180 |
| Jul 24, 2025 | 3.54 | 3.60 | 3.48 | 3.54 | 3.54 | -1.12% | 136,208,700 |
| Jul 23, 2025 | 3.44 | 3.62 | 3.44 | 3.58 | 3.58 | 5.29% | 155,585,000 |
| Jul 22, 2025 | 3.48 | 3.52 | 3.40 | 3.40 | 3.40 | -2.30% | 98,712,750 |
| Jul 21, 2025 | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 75,098,260 |
| Jul 18, 2025 | 3.56 | 3.58 | 3.48 | 3.52 | 3.52 | -1.12% | 99,924,910 |
| Jul 17, 2025 | 3.50 | 3.60 | 3.50 | 3.56 | 3.56 | 1.71% | 85,529,690 |
| Jul 16, 2025 | 3.56 | 3.62 | 3.48 | 3.50 | 3.50 | -1.69% | 100,864,900 |
| Jul 15, 2025 | 3.52 | 3.58 | 3.48 | 3.56 | 3.56 | 0.56% | 80,912,640 |
| Jul 14, 2025 | 3.44 | 3.56 | 3.42 | 3.54 | 3.54 | 2.91% | 141,471,300 |
| Jul 11, 2025 | 3.46 | 3.50 | 3.42 | 3.44 | 3.44 | - | 79,062,030 |