Skip to content
THAILAND stocks: 536Advancing: 169Declining: 306Currency: THB
Open Tradzy

BTS Group Holdings Public Company Limited (BTS) Price History

Daily open, high, low, close and volume for BTS Group Holdings Public Company Limited (BTS) from 2025-10-09 to 2026-10-09, newest first.

‹ BTS price and chart
DateOpenHighLowCloseVolume
2026-10-09THB 1.92THB 1.93THB 1.89THB 1.8931,159,300
2026-10-08THB 1.94THB 1.94THB 1.92THB 1.9211,955,300
2026-10-07THB 1.93THB 1.94THB 1.93THB 1.945,955,000
2026-10-06THB 1.94THB 1.94THB 1.93THB 1.9411,328,800
2026-10-05THB 1.94THB 1.95THB 1.93THB 1.9412,769,000
2026-10-02THB 1.94THB 1.97THB 1.94THB 1.9415,582,100
2026-10-01THB 1.94THB 1.95THB 1.93THB 1.9432,291,800
2026-09-30THB 2.00THB 2.00THB 1.93THB 1.9389,421,900
2026-09-29THB 2.00THB 2.02THB 1.99THB 1.9930,338,300
2026-09-28THB 2.00THB 2.02THB 1.99THB 1.9931,614,800
2026-09-25THB 2.00THB 2.02THB 1.99THB 2.0033,701,300
2026-09-24THB 2.02THB 2.04THB 2.00THB 2.0026,453,500
2026-09-23THB 2.02THB 2.04THB 2.00THB 2.0224,083,800
2026-09-22THB 2.02THB 2.04THB 2.00THB 2.0031,979,300
2026-09-21THB 2.00THB 2.02THB 1.99THB 2.0218,607,300
2026-09-18THB 2.04THB 2.04THB 2.00THB 2.00101,933,900
2026-09-17THB 2.02THB 2.04THB 2.00THB 2.0212,336,800
2026-09-16THB 2.02THB 2.02THB 2.00THB 2.0022,424,300
2026-09-15THB 2.02THB 2.04THB 2.00THB 2.0213,097,300
2026-09-14THB 2.02THB 2.04THB 2.02THB 2.0211,821,500
2026-09-11THB 2.02THB 2.04THB 2.02THB 2.028,998,300
2026-09-10THB 2.04THB 2.06THB 2.02THB 2.029,319,300
2026-09-09THB 2.06THB 2.06THB 2.02THB 2.0422,445,600
2026-09-08THB 2.04THB 2.06THB 2.04THB 2.065,851,100
2026-09-07THB 2.06THB 2.06THB 2.04THB 2.0412,181,700
2026-09-04THB 2.04THB 2.06THB 2.02THB 2.0416,582,400
2026-09-03THB 2.02THB 2.04THB 2.02THB 2.0215,152,500
2026-09-02THB 2.06THB 2.06THB 2.00THB 2.0262,907,000
2026-09-01THB 2.06THB 2.08THB 2.06THB 2.0626,394,500
2026-08-31THB 2.08THB 2.08THB 2.06THB 2.0819,668,700
2026-08-28THB 2.08THB 2.08THB 2.06THB 2.087,014,100
2026-08-27THB 2.08THB 2.08THB 2.06THB 2.0811,096,000
2026-08-26THB 2.08THB 2.08THB 2.06THB 2.085,542,600
2026-08-25THB 2.06THB 2.08THB 2.06THB 2.069,748,900
2026-08-24THB 2.08THB 2.08THB 2.06THB 2.0614,749,000
2026-08-21THB 2.10THB 2.10THB 2.08THB 2.0844,529,900
2026-08-20THB 2.08THB 2.12THB 2.08THB 2.1020,937,700
2026-08-19THB 2.10THB 2.10THB 2.08THB 2.0818,283,500
2026-08-18THB 2.08THB 2.14THB 2.08THB 2.10114,243,000
2026-08-17THB 2.06THB 2.10THB 2.04THB 2.0897,419,800
2026-08-14THB 2.10THB 2.10THB 2.06THB 2.0829,121,900
2026-08-13THB 2.08THB 2.10THB 2.06THB 2.1038,642,600
2026-08-11THB 2.10THB 2.10THB 2.06THB 2.0630,172,600
2026-08-10THB 2.08THB 2.10THB 2.08THB 2.0814,989,100
2026-08-07THB 2.08THB 2.10THB 2.06THB 2.0829,221,300
2026-08-06THB 2.08THB 2.10THB 2.08THB 2.0831,904,000
2026-08-05THB 2.10THB 2.12THB 2.08THB 2.0830,913,400
2026-08-04THB 2.12THB 2.14THB 2.08THB 2.0865,386,100
2026-08-03THB 2.12THB 2.14THB 2.10THB 2.1255,148,700
2026-07-31THB 2.08THB 2.20THB 2.08THB 2.14203,103,800
2026-07-30THB 2.08THB 2.10THB 2.06THB 2.0624,840,700
2026-07-27THB 2.08THB 2.10THB 2.06THB 2.0643,248,500
2026-07-24THB 2.08THB 2.08THB 2.06THB 2.0864,664,300
2026-07-23THB 2.12THB 2.12THB 2.08THB 2.0838,800,700
2026-07-22THB 2.18THB 2.18THB 2.10THB 2.1071,046,400
2026-07-21THB 2.16THB 2.20THB 2.14THB 2.1889,051,200
2026-07-20THB 2.16THB 2.16THB 2.14THB 2.1430,613,400
2026-07-17THB 2.20THB 2.20THB 2.14THB 2.1677,825,500
2026-07-16THB 2.20THB 2.24THB 2.18THB 2.2065,914,000
2026-07-15THB 2.22THB 2.24THB 2.18THB 2.1853,678,000
2026-07-14THB 2.24THB 2.28THB 2.18THB 2.22131,755,200
2026-07-13THB 2.12THB 2.26THB 2.12THB 2.24306,570,300
2026-07-10THB 2.14THB 2.16THB 2.10THB 2.1479,573,300
2026-07-09THB 2.06THB 2.14THB 2.06THB 2.12124,801,800
2026-07-08THB 2.10THB 2.10THB 2.06THB 2.0659,457,700
2026-07-07THB 2.10THB 2.12THB 2.08THB 2.0845,064,500
2026-07-06THB 2.12THB 2.14THB 2.08THB 2.1093,890,600
2026-07-03THB 2.12THB 2.16THB 2.10THB 2.1268,879,000
2026-07-02THB 2.08THB 2.12THB 2.06THB 2.1266,361,400
2026-07-01THB 2.12THB 2.14THB 2.08THB 2.08143,802,900
2026-06-30THB 2.24THB 2.24THB 2.10THB 2.10341,957,400
2026-06-29THB 2.10THB 2.24THB 2.08THB 2.24209,979,600
2026-06-26THB 2.06THB 2.10THB 2.04THB 2.0836,076,300
2026-06-25THB 2.06THB 2.10THB 2.02THB 2.0698,097,500
2026-06-24THB 2.04THB 2.08THB 2.04THB 2.0638,283,500
2026-06-23THB 2.08THB 2.10THB 2.04THB 2.0464,690,700
2026-06-22THB 2.12THB 2.14THB 2.06THB 2.0643,389,400
2026-06-19THB 2.10THB 2.12THB 2.06THB 2.12103,156,700
2026-06-18THB 2.18THB 2.20THB 2.10THB 2.12117,713,700
2026-06-17THB 2.08THB 2.16THB 2.06THB 2.14132,318,900
2026-06-16THB 2.04THB 2.10THB 2.04THB 2.0862,841,500
2026-06-15THB 2.06THB 2.08THB 2.02THB 2.0663,516,000
2026-06-12THB 2.06THB 2.06THB 2.02THB 2.0423,843,400
2026-06-11THB 2.04THB 2.06THB 2.02THB 2.0413,742,800
2026-06-10THB 2.04THB 2.06THB 2.02THB 2.0446,265,400
2026-06-09THB 2.04THB 2.06THB 2.02THB 2.0223,602,500
2026-06-08THB 2.06THB 2.06THB 2.02THB 2.0249,740,900
2026-06-05THB 2.10THB 2.16THB 2.06THB 2.0688,432,000
2026-06-04THB 2.04THB 2.10THB 2.04THB 2.0861,191,900
2026-06-02THB 2.04THB 2.12THB 2.02THB 2.0895,332,200
2026-05-29THB 2.08THB 2.08THB 2.02THB 2.0448,362,400
2026-05-28THB 2.06THB 2.12THB 2.04THB 2.0688,684,500
2026-05-27THB 2.06THB 2.08THB 2.02THB 2.0628,715,300
2026-05-26THB 2.04THB 2.08THB 2.02THB 2.0433,450,900
2026-05-25THB 2.04THB 2.08THB 2.02THB 2.0639,067,300
2026-05-22THB 2.04THB 2.04THB 2.00THB 2.0247,737,100
2026-05-21THB 2.06THB 2.06THB 2.02THB 2.0239,732,700
2026-05-20THB 2.04THB 2.06THB 2.02THB 2.0414,681,000
2026-05-19THB 2.02THB 2.06THB 2.02THB 2.0430,860,600
2026-05-18THB 2.06THB 2.06THB 2.02THB 2.0463,426,500
2026-05-15THB 2.08THB 2.12THB 2.06THB 2.0845,914,500
2026-05-14THB 2.06THB 2.08THB 2.06THB 2.0638,148,100
2026-05-13THB 2.06THB 2.10THB 2.04THB 2.0619,235,500
2026-05-12THB 2.06THB 2.08THB 2.04THB 2.0610,921,900
2026-05-11THB 2.06THB 2.08THB 2.04THB 2.0611,871,900
2026-05-08THB 2.08THB 2.08THB 2.06THB 2.0619,971,200
2026-05-07THB 2.12THB 2.14THB 2.08THB 2.0854,042,400
2026-05-06THB 2.08THB 2.12THB 2.06THB 2.1225,882,300
2026-05-05THB 2.08THB 2.10THB 2.04THB 2.0628,401,100
2026-04-30THB 2.08THB 2.10THB 2.06THB 2.0817,501,700
2026-04-29THB 2.08THB 2.10THB 2.06THB 2.1014,669,700
2026-04-28THB 2.12THB 2.14THB 2.08THB 2.1029,331,800
2026-04-27THB 2.12THB 2.14THB 2.08THB 2.0831,007,800
2026-04-24THB 2.12THB 2.14THB 2.10THB 2.1219,851,500
2026-04-23THB 2.16THB 2.18THB 2.10THB 2.1236,026,100
2026-04-22THB 2.14THB 2.24THB 2.14THB 2.16118,673,500
2026-04-21THB 2.06THB 2.08THB 2.06THB 2.088,480,700
2026-04-20THB 2.08THB 2.08THB 2.04THB 2.0621,329,800
2026-04-17THB 2.14THB 2.14THB 2.06THB 2.0831,656,800
2026-04-16THB 2.14THB 2.18THB 2.12THB 2.1424,192,000
2026-04-10THB 2.12THB 2.14THB 2.10THB 2.1413,990,900
2026-04-09THB 2.16THB 2.16THB 2.10THB 2.1224,867,300
2026-04-08THB 2.18THB 2.20THB 2.14THB 2.1646,161,600
2026-04-07THB 2.12THB 2.14THB 2.08THB 2.1022,777,000
2026-04-03THB 2.16THB 2.16THB 2.10THB 2.1036,792,300
2026-04-02THB 2.14THB 2.18THB 2.12THB 2.1456,052,600
2026-04-01THB 2.18THB 2.20THB 2.14THB 2.1667,362,200
2026-03-31THB 2.06THB 2.18THB 2.04THB 2.1691,287,800
2026-03-30THB 2.02THB 2.08THB 2.02THB 2.0644,227,700
2026-03-27THB 2.04THB 2.08THB 2.02THB 2.0466,566,200
2026-03-26THB 2.06THB 2.06THB 2.00THB 2.0229,841,500
2026-03-25THB 2.04THB 2.06THB 2.02THB 2.0624,468,900
2026-03-24THB 2.02THB 2.04THB 2.00THB 2.0233,160,400
2026-03-23THB 2.00THB 2.02THB 1.98THB 1.9945,807,400
2026-03-20THB 2.02THB 2.06THB 2.02THB 2.0242,314,100
2026-03-19THB 2.04THB 2.04THB 2.00THB 2.0035,262,500
2026-03-18THB 2.10THB 2.10THB 2.04THB 2.0627,189,700
2026-03-17THB 2.06THB 2.12THB 2.04THB 2.0856,941,300
2026-03-16THB 2.08THB 2.08THB 2.02THB 2.0446,834,600
2026-03-13THB 2.10THB 2.10THB 2.06THB 2.0619,417,200
2026-03-12THB 2.08THB 2.12THB 2.04THB 2.1048,369,000
2026-03-11THB 2.08THB 2.12THB 2.06THB 2.0646,692,100
2026-03-10THB 2.10THB 2.12THB 2.04THB 2.0640,220,700
2026-03-09THB 1.99THB 2.08THB 1.98THB 2.0878,869,900
2026-03-06THB 2.08THB 2.10THB 2.06THB 2.0841,685,900
2026-03-05THB 2.12THB 2.16THB 2.04THB 2.10107,153,000
2026-03-04THB 2.06THB 2.10THB 2.00THB 2.08157,883,300
2026-03-02THB 2.26THB 2.30THB 2.18THB 2.18112,554,400
2026-02-27THB 2.44THB 2.48THB 2.38THB 2.3871,089,300
2026-02-26THB 2.46THB 2.48THB 2.42THB 2.4640,074,300
2026-02-25THB 2.46THB 2.48THB 2.44THB 2.4669,008,400
2026-02-24THB 2.38THB 2.44THB 2.36THB 2.4265,445,200
2026-02-23THB 2.50THB 2.52THB 2.36THB 2.40137,535,000
2026-02-20THB 2.66THB 2.68THB 2.48THB 2.48177,703,300
2026-02-19THB 2.60THB 2.70THB 2.60THB 2.68176,215,800
2026-02-18THB 2.54THB 2.62THB 2.52THB 2.60110,132,500
2026-02-17THB 2.50THB 2.56THB 2.46THB 2.54148,539,800
2026-02-16THB 2.68THB 2.74THB 2.52THB 2.52205,458,400
2026-02-13THB 2.50THB 2.82THB 2.48THB 2.74340,788,600
2026-02-12THB 2.42THB 2.56THB 2.38THB 2.5296,104,900
2026-02-11THB 2.46THB 2.50THB 2.42THB 2.4471,587,400
2026-02-10THB 2.36THB 2.48THB 2.34THB 2.46101,373,500
2026-02-09THB 2.26THB 2.38THB 2.22THB 2.36104,613,300
2026-02-06THB 2.20THB 2.24THB 2.18THB 2.2032,526,000
2026-02-05THB 2.16THB 2.24THB 2.16THB 2.2034,064,100
2026-02-04THB 2.20THB 2.20THB 2.16THB 2.1636,353,200
2026-02-03THB 2.16THB 2.24THB 2.16THB 2.2035,178,600
2026-02-02THB 2.16THB 2.20THB 2.14THB 2.1829,050,000
2026-01-30THB 2.20THB 2.22THB 2.16THB 2.1825,794,600
2026-01-29THB 2.22THB 2.26THB 2.20THB 2.2221,567,000
2026-01-28THB 2.28THB 2.28THB 2.22THB 2.2418,099,800
2026-01-27THB 2.22THB 2.30THB 2.22THB 2.2638,262,700
2026-01-26THB 2.26THB 2.28THB 2.20THB 2.2237,722,100
2026-01-23THB 2.36THB 2.38THB 2.26THB 2.2844,057,800
2026-01-22THB 2.38THB 2.40THB 2.32THB 2.3445,373,500
2026-01-21THB 2.36THB 2.42THB 2.34THB 2.4060,867,200
2026-01-20THB 2.22THB 2.36THB 2.20THB 2.3480,922,000
2026-01-19THB 2.18THB 2.26THB 2.14THB 2.2249,744,700
2026-01-16THB 2.12THB 2.18THB 2.10THB 2.1823,255,200
2026-01-15THB 2.02THB 2.14THB 2.02THB 2.1452,531,000
2026-01-14THB 2.02THB 2.06THB 2.02THB 2.0425,620,200
2026-01-13THB 2.04THB 2.08THB 2.00THB 2.0051,488,600
2026-01-12THB 2.20THB 2.20THB 2.02THB 2.0476,456,400
2026-01-09THB 2.26THB 2.28THB 2.16THB 2.1854,623,700
2026-01-08THB 2.28THB 2.30THB 2.26THB 2.2615,649,000
2026-01-07THB 2.28THB 2.34THB 2.28THB 2.3022,284,500
2026-01-06THB 2.32THB 2.34THB 2.26THB 2.2817,926,300
2026-01-05THB 2.30THB 2.34THB 2.30THB 2.3223,789,900
2025-12-30THB 2.24THB 2.30THB 2.24THB 2.2823,615,300
2025-12-29THB 2.26THB 2.28THB 2.24THB 2.2436,627,200
2025-12-26THB 2.32THB 2.32THB 2.24THB 2.2446,501,100
2025-12-25THB 2.36THB 2.36THB 2.28THB 2.3223,280,600
2025-12-24THB 2.32THB 2.36THB 2.30THB 2.3626,526,300
2025-12-23THB 2.36THB 2.38THB 2.32THB 2.3238,416,900
2025-12-22THB 2.32THB 2.34THB 2.26THB 2.3071,600,400
2025-12-19THB 2.44THB 2.44THB 2.32THB 2.32110,224,600
2025-12-18THB 2.52THB 2.52THB 2.44THB 2.4437,445,100
2025-12-17THB 2.52THB 2.54THB 2.50THB 2.5221,788,400
2025-12-16THB 2.56THB 2.56THB 2.50THB 2.5219,575,300
2025-12-15THB 2.50THB 2.58THB 2.50THB 2.5833,031,000
2025-12-12THB 2.46THB 2.56THB 2.46THB 2.5264,948,700
2025-12-11THB 2.54THB 2.54THB 2.42THB 2.4472,630,700
2025-12-09THB 2.54THB 2.56THB 2.50THB 2.5430,204,300
2025-12-08THB 2.54THB 2.56THB 2.50THB 2.5250,082,100
2025-12-04THB 2.56THB 2.58THB 2.50THB 2.5039,771,700
2025-12-03THB 2.60THB 2.62THB 2.56THB 2.5651,063,400
2025-12-02THB 2.64THB 2.64THB 2.56THB 2.5834,461,000
2025-12-01THB 2.60THB 2.66THB 2.60THB 2.6458,822,400
2025-11-28THB 2.56THB 2.62THB 2.54THB 2.5853,650,700
2025-11-27THB 2.52THB 2.58THB 2.50THB 2.5455,547,400
2025-11-26THB 2.56THB 2.58THB 2.50THB 2.5225,581,400
2025-11-25THB 2.52THB 2.58THB 2.50THB 2.5436,311,300
2025-11-24THB 2.52THB 2.54THB 2.50THB 2.5035,910,000
2025-11-21THB 2.58THB 2.58THB 2.48THB 2.5098,593,300
2025-11-20THB 2.62THB 2.66THB 2.58THB 2.5840,640,900
2025-11-19THB 2.66THB 2.68THB 2.60THB 2.6038,929,000
2025-11-18THB 2.72THB 2.78THB 2.66THB 2.6664,878,400
2025-11-17THB 2.64THB 2.74THB 2.62THB 2.7255,856,700
2025-11-14THB 2.64THB 2.66THB 2.56THB 2.6246,515,500
2025-11-13THB 2.64THB 2.66THB 2.60THB 2.6437,788,000
2025-11-12THB 2.74THB 2.74THB 2.60THB 2.6490,316,500
2025-11-11THB 2.76THB 2.76THB 2.70THB 2.7219,864,500
2025-11-10THB 2.72THB 2.78THB 2.72THB 2.7627,379,700
2025-11-07THB 2.76THB 2.78THB 2.70THB 2.7238,534,800
2025-11-06THB 2.84THB 2.88THB 2.74THB 2.7876,640,600
2025-11-05THB 2.88THB 2.88THB 2.82THB 2.8252,511,200
2025-11-04THB 2.92THB 2.94THB 2.88THB 2.9039,759,300
2025-11-03THB 2.94THB 3.04THB 2.92THB 2.9268,232,100
2025-10-31THB 3.06THB 3.08THB 2.94THB 2.94158,997,200
2025-10-30THB 2.82THB 3.02THB 2.80THB 3.00217,528,900
2025-10-29THB 2.86THB 2.88THB 2.80THB 2.8234,459,000
2025-10-28THB 2.86THB 2.88THB 2.82THB 2.8437,668,000
2025-10-27THB 2.92THB 2.94THB 2.86THB 2.8652,554,800
2025-10-24THB 2.96THB 2.96THB 2.88THB 2.9070,171,400
2025-10-22THB 2.88THB 2.98THB 2.86THB 2.9491,742,400
2025-10-21THB 2.88THB 2.96THB 2.86THB 2.8672,113,500
2025-10-20THB 2.86THB 2.90THB 2.84THB 2.8639,979,500
2025-10-17THB 2.88THB 2.88THB 2.80THB 2.8241,672,600
2025-10-16THB 2.82THB 2.92THB 2.80THB 2.9067,510,500
2025-10-15THB 2.88THB 2.90THB 2.82THB 2.8266,813,000
2025-10-14THB 3.02THB 3.02THB 2.84THB 2.84179,892,400
2025-10-10THB 3.04THB 3.04THB 3.02THB 3.0223,440,200
2025-10-09THB 3.08THB 3.08THB 3.02THB 3.0458,830,700