BTS Group Holdings PCL (BTS)

BTS
🏛️ Thailand →
3.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 9.40 9.45 9.30 9.35 15.6M
2021-12-29 9.35 9.40 9.35 9.40 19.2M
2021-12-28 9.35 9.40 9.30 9.35 15.9M
2021-12-27 9.40 9.45 9.30 9.35 21.3M
2021-12-24 9.45 9.45 9.35 9.35 9.0M
2021-12-23 9.40 9.45 9.35 9.40 16.3M
2021-12-22 9.30 9.40 9.30 9.35 12.6M
2021-12-21 9.35 9.40 9.30 9.30 11.9M
2021-12-20 9.45 9.50 9.25 9.30 27.9M
2021-12-17 9.50 9.60 9.45 9.55 33.3M
2021-12-16 9.50 9.55 9.40 9.55 42.0M
2021-12-15 9.45 9.55 9.45 9.50 23.2M
2021-12-14 9.35 9.50 9.30 9.50 36.9M
2021-12-13 9.40 9.45 9.25 9.40 36.1M
2021-12-09 9.35 9.50 9.30 9.35 65.9M
2021-12-08 9.35 9.45 9.30 9.35 43.8M
2021-12-07 9.15 9.40 9.15 9.35 38.6M
2021-12-03 9.15 9.20 9.10 9.10 40.6M
2021-12-02 9.15 9.20 9.05 9.15 23.9M
2021-12-01 9.15 9.25 9.00 9.20 47.3M
2021-11-30 9.15 9.40 8.95 9.20 128.2M
2021-11-29 9.40 9.40 9.05 9.05 85.7M
2021-11-26 9.55 9.60 9.40 9.40 73.9M
2021-11-25 9.70 9.75 9.60 9.65 23.7M
2021-11-24 9.60 9.70 9.60 9.60 31.8M
2021-11-23 9.65 9.65 9.55 9.60 22.1M
2021-11-22 9.55 9.60 9.50 9.60 30.9M
2021-11-19 9.80 9.85 9.55 9.55 61.2M
2021-11-18 9.70 9.80 9.70 9.80 28.3M
2021-11-17 9.70 9.75 9.65 9.70 20.3M
2021-11-16 9.70 9.75 9.65 9.70 40.4M
2021-11-15 9.70 9.75 9.65 9.75 21.2M
2021-11-12 9.60 9.75 9.60 9.70 19.9M
2021-11-11 9.70 9.70 9.55 9.60 13.8M
2021-11-10 9.65 9.70 9.60 9.70 17.8M
2021-11-09 9.60 9.70 9.55 9.70 29.1M
2021-11-08 9.50 9.65 9.50 9.55 30.3M
2021-11-05 9.50 9.55 9.45 9.50 14.2M
2021-11-04 9.50 9.55 9.45 9.45 13.3M
2021-11-03 9.50 9.50 9.40 9.50 11.8M
2021-11-02 9.45 9.50 9.40 9.50 18.4M
2021-11-01 9.55 9.60 9.45 9.50 17.0M
2021-10-29 9.40 9.55 9.40 9.55 21.1M
2021-10-28 9.40 9.45 9.35 9.40 18.3M
2021-10-27 9.40 9.45 9.40 9.45 14.5M
2021-10-26 9.50 9.55 9.40 9.45 23.3M
2021-10-25 9.55 9.55 9.45 9.50 10.8M
2021-10-21 9.45 9.55 9.45 9.55 25.6M
2021-10-20 9.55 9.55 9.40 9.45 69.7M
2021-10-19 9.80 9.80 9.50 9.55 60.8M
2021-10-18 9.70 9.75 9.65 9.70 33.3M
2021-10-15 9.75 9.80 9.70 9.75 46.1M
2021-10-14 9.80 9.80 9.60 9.70 47.3M
2021-10-12 9.65 9.80 9.65 9.75 54.3M
2021-10-11 9.65 9.70 9.50 9.55 25.1M
2021-10-08 9.55 9.65 9.55 9.65 33.4M
2021-10-07 9.50 9.60 9.45 9.55 29.0M
2021-10-06 9.55 9.65 9.45 9.45 18.4M
2021-10-05 9.45 9.60 9.45 9.55 24.8M
2021-10-04 9.50 9.55 9.40 9.45 16.1M
2021-10-01 9.40 9.60 9.35 9.50 32.5M
2021-09-30 9.45 9.55 9.40 9.40 26.9M
2021-09-29 9.45 9.60 9.40 9.45 31.7M
2021-09-28 9.55 9.55 9.40 9.50 42.4M
2021-09-27 9.70 9.75 9.50 9.55 35.2M
2021-09-23 9.60 9.65 9.55 9.65 33.8M
2021-09-22 9.45 9.65 9.40 9.60 75.4M
2021-09-21 9.35 9.50 9.30 9.40 28.8M
2021-09-20 9.45 9.45 9.30 9.35 54.4M
2021-09-17 9.50 9.50 9.25 9.50 54.3M
2021-09-16 9.45 9.50 9.35 9.50 30.4M
2021-09-15 9.40 9.45 9.35 9.45 18.0M
2021-09-14 9.50 9.50 9.35 9.45 29.9M
2021-09-13 9.20 9.45 9.15 9.45 77.7M
2021-09-10 9.25 9.30 9.15 9.20 23.8M
2021-09-09 9.20 9.25 9.10 9.20 37.3M
2021-09-08 9.35 9.35 9.10 9.20 47.6M
2021-09-07 9.40 9.45 9.30 9.35 28.5M
2021-09-06 9.40 9.45 9.30 9.35 30.1M
2021-09-03 9.45 9.45 9.35 9.40 29.1M
2021-09-02 9.30 9.55 9.30 9.45 43.4M
2021-09-01 9.40 9.45 9.30 9.30 37.2M
2021-08-31 9.45 9.50 9.35 9.40 63.6M
2021-08-30 9.40 9.55 9.35 9.45 43.3M
2021-08-27 9.30 9.35 9.25 9.30 31.7M
2021-08-26 9.30 9.30 9.20 9.25 22.3M
2021-08-25 9.25 9.30 9.10 9.30 49.1M
2021-08-24 9.30 9.30 9.20 9.25 53.8M
2021-08-23 9.00 9.25 9.00 9.25 66.2M
2021-08-20 8.90 9.00 8.85 8.95 48.0M
2021-08-19 8.90 8.90 8.70 8.80 47.6M
2021-08-18 8.65 8.90 8.65 8.90 51.1M
2021-08-17 8.50 8.70 8.45 8.65 42.6M
2021-08-16 8.45 8.50 8.35 8.45 25.1M
2021-08-13 8.45 8.55 8.35 8.45 48.3M
2021-08-11 8.55 8.60 8.45 8.45 35.9M
2021-08-10 8.50 8.65 8.45 8.55 30.7M
2021-08-09 8.40 8.55 8.40 8.50 41.3M
2021-08-06 8.45 8.50 8.30 8.40 46.1M
2021-08-05 8.55 8.60 8.35 8.45 46.2M
2021-08-04 8.60 8.60 8.50 8.55 19.6M
2021-08-03 8.40 8.55 8.40 8.55 29.4M
2021-08-02 8.50 8.55 8.35 8.40 41.6M
2021-07-30 8.65 8.70 8.45 8.50 60.4M
2021-07-29 8.70 8.75 8.60 8.60 31.0M
2021-07-27 8.80 8.85 8.70 8.70 41.6M
2021-07-23 8.80 8.85 8.60 8.85 90.7M
2021-07-22 9.20 9.30 9.15 9.20 52.6M
2021-07-21 9.10 9.25 9.00 9.15 58.7M
2021-07-20 9.05 9.10 8.95 9.10 84.5M
2021-07-19 9.05 9.20 9.00 9.10 47.5M
2021-07-16 9.00 9.20 8.95 9.15 43.5M
2021-07-15 9.00 9.10 8.95 9.00 21.1M
2021-07-14 9.00 9.05 8.95 9.00 17.2M
2021-07-13 8.95 9.10 8.90 9.00 31.6M
2021-07-12 8.90 8.95 8.80 8.90 44.0M
2021-07-09 8.80 8.90 8.65 8.80 104.1M
2021-07-08 9.15 9.15 8.85 8.85 65.4M
2021-07-07 9.25 9.30 9.20 9.20 32.1M
2021-07-06 9.20 9.30 9.20 9.25 16.0M
2021-07-05 9.25 9.30 9.15 9.25 23.3M
2021-07-02 9.30 9.40 9.15 9.30 60.1M
2021-07-01 9.35 9.40 9.25 9.35 19.5M
2021-06-30 9.40 9.45 9.25 9.35 45.7M
2021-06-29 9.25 9.45 9.25 9.45 16.5M
2021-06-28 9.35 9.40 9.25 9.25 39.3M
2021-06-25 9.45 9.50 9.35 9.45 47.0M
2021-06-24 9.50 9.55 9.35 9.40 51.8M
2021-06-23 9.65 9.70 9.50 9.55 51.2M
2021-06-22 9.70 9.85 9.65 9.65 26.6M
2021-06-21 9.70 9.75 9.65 9.75 38.6M
2021-06-18 9.80 9.85 9.65 9.80 56.0M
2021-06-17 9.80 9.85 9.75 9.80 27.1M
2021-06-16 9.80 9.85 9.75 9.80 47.2M
2021-06-15 9.75 9.80 9.65 9.75 31.7M
2021-06-14 9.80 9.80 9.70 9.75 31.3M
2021-06-11 9.75 9.80 9.70 9.80 37.2M
2021-06-10 9.65 9.85 9.60 9.75 111.0M
2021-06-09 9.60 9.60 9.50 9.55 51.3M
2021-06-08 9.50 9.60 9.45 9.55 99.7M
2021-06-07 9.55 9.60 9.40 9.50 58.5M
2021-06-04 9.50 9.55 9.40 9.50 48.3M
2021-06-02 9.60 9.60 9.40 9.50 84.5M
2021-06-01 9.25 9.50 9.20 9.45 149.6M
2021-05-31 9.00 9.20 8.95 9.15 48.6M
2021-05-28 9.10 9.15 8.90 9.00 81.4M
2021-05-27 8.65 9.00 8.65 9.00 195.9M
2021-05-25 8.65 8.70 8.60 8.65 43.7M
2021-05-24 8.75 8.80 8.60 8.60 39.0M
2021-05-21 8.80 8.85 8.65 8.80 51.3M
2021-05-20 8.60 8.80 8.50 8.75 63.3M
2021-05-19 8.65 8.70 8.55 8.55 25.2M
2021-05-18 8.60 8.70 8.60 8.70 31.1M
2021-05-17 8.55 8.60 8.45 8.60 47.4M
2021-05-14 8.60 8.75 8.50 8.60 58.1M
2021-05-13 8.60 8.65 8.40 8.55 93.0M
2021-05-12 8.75 8.75 8.60 8.70 45.4M
2021-05-11 8.85 8.90 8.75 8.75 35.4M
2021-05-10 8.95 8.95 8.85 8.85 21.0M
2021-05-07 8.85 9.00 8.80 8.90 34.2M
2021-05-06 8.85 8.90 8.80 8.80 31.5M
2021-05-05 8.90 8.95 8.80 8.80 57.5M
2021-04-30 9.00 9.00 8.90 8.95 41.1M
2021-04-29 8.95 9.00 8.90 9.00 25.1M
2021-04-28 8.90 8.95 8.85 8.90 26.1M
2021-04-27 8.95 9.00 8.85 8.85 48.7M
2021-04-26 8.95 9.00 8.90 8.90 36.1M
2021-04-23 9.00 9.05 8.90 9.00 40.7M
2021-04-22 9.10 9.10 9.00 9.00 22.4M
2021-04-21 9.05 9.10 9.00 9.05 22.3M
2021-04-20 9.10 9.15 9.00 9.10 28.2M
2021-04-19 9.05 9.10 9.00 9.10 30.9M
2021-04-16 9.00 9.05 8.90 9.00 67.7M
2021-04-12 9.20 9.20 9.00 9.10 69.7M
2021-04-09 9.25 9.35 9.20 9.20 36.4M
2021-04-08 9.25 9.30 9.20 9.20 28.7M
2021-04-07 9.35 9.40 9.20 9.25 94.4M
2021-04-05 9.60 9.65 9.40 9.40 48.3M
2021-04-02 9.70 9.70 9.60 9.60 19.7M
2021-04-01 9.65 9.70 9.60 9.70 28.7M
2021-03-31 9.75 9.80 9.60 9.65 50.9M
2021-03-30 9.80 9.90 9.70 9.70 77.0M
2021-03-29 9.50 9.85 9.45 9.75 138.5M
2021-03-26 9.45 9.50 9.40 9.45 30.2M
2021-03-25 9.50 9.50 9.40 9.45 18.2M
2021-03-24 9.35 9.45 9.30 9.45 27.2M
2021-03-23 9.35 9.45 9.30 9.40 34.3M
2021-03-22 9.40 9.40 9.30 9.40 27.3M
2021-03-19 9.40 9.40 9.35 9.40 28.4M
2021-03-18 9.45 9.50 9.40 9.40 32.9M
2021-03-17 9.40 9.50 9.35 9.40 41.0M
2021-03-16 9.55 9.55 9.35 9.40 47.2M
2021-03-15 9.45 9.50 9.40 9.45 20.2M
2021-03-12 9.45 9.50 9.35 9.40 45.0M
2021-03-11 9.50 9.55 9.45 9.45 32.1M
2021-03-10 9.35 9.55 9.35 9.55 52.9M
2021-03-09 9.35 9.40 9.30 9.35 27.2M
2021-03-08 9.50 9.50 9.30 9.35 63.9M
2021-03-05 9.40 9.60 9.35 9.45 60.6M
2021-03-04 9.50 9.55 9.40 9.40 44.3M
2021-03-03 9.35 9.50 9.30 9.50 40.4M
2021-03-02 9.30 9.35 9.30 9.30 15.1M
2021-03-01 9.35 9.40 9.25 9.30 59.5M
2021-02-25 9.60 9.75 9.40 9.40 106.5M
2021-02-24 9.45 9.60 9.45 9.55 33.8M
2021-02-23 9.30 9.65 9.30 9.40 56.4M
2021-02-22 9.35 9.40 9.20 9.25 36.2M
2021-02-19 9.30 9.40 9.30 9.35 30.9M
2021-02-18 9.45 9.50 9.30 9.30 49.3M
2021-02-17 9.40 9.50 9.40 9.45 21.6M
2021-02-16 9.40 9.50 9.40 9.40 22.8M
2021-02-15 9.45 9.50 9.40 9.40 19.5M
2021-02-11 9.50 9.55 9.40 9.40 30.0M
2021-02-10 9.45 9.55 9.45 9.45 30.1M
2021-02-09 9.60 9.65 9.45 9.45 49.1M
2021-02-08 9.50 9.65 9.45 9.60 47.6M
2021-02-05 9.50 9.65 9.40 9.50 52.5M
2021-02-04 9.45 9.65 9.40 9.50 36.5M
2021-02-03 9.55 9.55 9.40 9.45 24.4M
2021-02-02 9.50 9.65 9.45 9.50 31.4M
2021-02-01 9.45 9.50 9.35 9.45 25.0M
2021-01-29 9.55 9.55 9.40 9.45 43.5M
2021-01-28 9.65 9.75 9.65 9.70 37.9M
2021-01-27 9.70 9.90 9.70 9.70 33.8M
2021-01-26 9.65 9.85 9.60 9.70 35.1M
2021-01-25 9.65 9.70 9.60 9.70 21.2M
2021-01-22 9.85 9.90 9.60 9.65 48.0M
2021-01-21 9.85 9.95 9.75 9.85 28.9M
2021-01-20 9.80 10.00 9.75 9.80 68.8M
2021-01-19 9.70 9.85 9.70 9.80 38.2M
2021-01-18 9.60 9.65 9.50 9.60 32.6M
2021-01-15 9.75 9.80 9.65 9.65 32.4M
2021-01-14 9.80 9.85 9.70 9.75 34.0M
2021-01-13 9.85 9.90 9.75 9.75 26.2M
2021-01-12 9.80 9.90 9.75 9.80 30.1M
2021-01-11 10.10 10.10 9.75 9.80 72.0M
2021-01-08 10.10 10.10 9.85 10.10 80.3M
2021-01-07 9.50 10.00 9.45 9.90 134.1M
2021-01-06 9.50 9.60 9.40 9.40 64.0M
2021-01-05 9.30 9.55 9.30 9.55 50.0M
2021-01-04 9.05 9.40 9.00 9.30 55.4M