BTS 10 -0.05 -0.52%

Status : อัพเดท 03 มีนาคม 2558 02:20:23 น.

ราคาหุ้น “ BTS “ ย้อนหลัง

แสดง ราคาหุ้น “ BTS “ ย้อนหลัง
บริษัท บีทีเอส กรุ๊ป โฮลดิ้งส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
02-03-20159.609.709.559.55 -0.05 -0.5222,400,041215,383
27-02-20159.609.659.559.60 0.00 0.0016,397,984157,544
26-02-20159.609.659.509.60 0.00 0.0041,011,349392,655
25-02-20159.709.759.609.60 -0.10 -1.0354,146,530522,731
24-02-20159.709.809.709.70 0.00 0.0026,243,570255,253
23-02-20159.859.909.709.70 -0.15 -1.5234,312,253334,715
20-02-20159.809.859.759.85 0.05 0.5124,741,960242,615
19-02-20159.859.859.809.80 0.00 0.0022,881,111224,613
18-02-20159.859.959.809.80 0.00 0.0018,183,779178,966
17-02-20159.909.959.809.80 -0.10 -1.0125,819,225254,564
16-02-20159.909.959.859.90 0.00 0.0017,457,922172,916
13-02-20159.9510.009.859.90 -0.05 -0.5049,698,868492,797
12-02-201510.1010.209.859.95 -0.15 -1.4978,040,935775,783
11-02-201510.2010.209.9510.10 0.00 0.0058,162,162585,100
10-02-20159.9510.309.9010.10 0.20 2.02106,939,4451,079,947
09-02-20159.859.959.809.90 0.00 0.00623,665,5656,113,714
06-02-20159.809.909.759.90 0.10 1.0232,007,361314,651
05-02-20159.709.809.709.80 0.10 1.0327,277,526266,258
04-02-20159.9510.009.709.70 -0.20 -2.0295,356,057934,171
03-02-20159.9510.009.909.90 0.00 0.0050,372,263501,115
02-02-20159.809.909.759.90 0.05 0.5124,513,018240,703
30-01-20159.959.959.809.85 -0.05 -0.5153,972,808532,052
29-01-20159.9510.009.909.90 -0.05 -0.5021,834,488217,083
28-01-201510.0010.109.959.95 -0.05 -0.5020,559,521205,086
27-01-201510.0010.1010.0010.00 0.00 0.0021,892,806219,447
26-01-201510.1010.109.9510.00 0.00 0.0031,574,876316,595
23-01-201510.0010.209.9510.00 0.00 0.0062,497,120627,048
22-01-201510.0010.109.9510.00 -0.30 -2.9182,339,153823,569
21-01-201510.3010.3010.2010.30 0.00 0.0023,914,306245,850
20-01-201510.3010.4010.2010.30 0.00 0.0027,956,777287,685
19-01-201510.3010.4010.2010.30 0.10 0.9816,495,992169,727
16-01-201510.2010.3010.2010.20 0.00 0.0017,765,399182,451
15-01-201510.3010.3010.2010.20 0.00 0.0021,706,455221,944
14-01-201510.4010.4010.2010.20 -0.20 -1.9237,419,560384,274
13-01-201510.2010.4010.1010.40 0.20 1.9657,818,031595,380
12-01-201510.1010.2010.0010.20 0.25 2.5139,206,917397,012
09-01-20159.9510.109.909.95 0.00 0.0049,279,894491,837
08-01-20159.959.959.859.95 0.05 0.5130,076,843297,800
07-01-20159.859.909.809.90 0.05 0.5114,696,993144,869
06-01-20159.609.959.609.85 0.30 3.1471,126,622701,195
05-01-20159.709.709.559.55 -0.10 -1.0416,259,235155,783
30-12-20149.509.659.509.65 0.05 0.5218,893,009180,994
29-12-20149.609.609.509.60 0.00 0.0019,402,112185,321
26-12-20149.559.609.509.60 0.05 0.5211,362,441109,220
25-12-20149.609.659.509.55 -0.05 -0.5218,491,446176,691
24-12-20149.759.809.609.60 -0.10 -1.0345,317,314438,231
23-12-20149.809.809.709.70 -0.10 -1.0227,062,639263,781
22-12-20149.809.909.759.80 0.00 0.0016,565,958162,490
19-12-20149.759.909.759.80 0.10 1.0348,905,683479,894
18-12-20149.559.709.509.70 0.25 2.6571,239,912685,248
17-12-20149.609.709.459.45 -0.10 -1.0572,202,439689,853
16-12-20149.359.659.209.55 0.05 0.53119,930,2461,130,251
15-12-20149.709.709.009.50 -0.30 -3.06163,085,6171,537,453
12-12-20149.9510.109.759.80 -0.15 -1.5173,400,987723,250
11-12-201410.1010.209.909.95 -0.15 -1.4990,504,124902,246
09-12-201410.2010.3010.1010.10 -0.20 -1.9427,180,834276,749
08-12-201410.2010.3010.1010.30 0.10 0.9837,482,734381,997
04-12-201410.1010.3010.1010.20 0.10 0.9926,857,194273,973
03-12-201410.3010.3010.1010.10 -0.10 -0.9816,195,009164,250
02-12-201410.3010.3010.2010.20 -0.10 -0.9714,062,624143,512
01-12-201410.0010.309.9510.30 0.30 3.0049,612,896501,707
28-11-201410.1010.2010.0010.00 -0.20 -1.9668,627,689690,398
27-11-201410.3010.3010.1010.20 0.00 0.0033,590,569342,523
26-11-201410.3010.4010.2010.20 -0.10 -0.9734,218,262351,784
25-11-201410.3010.3010.2010.30 0.10 0.9843,841,526449,739
24-11-201410.2010.3010.2010.20 0.00 0.0039,183,236400,822
21-11-201410.2010.4010.2010.20 0.00 0.0037,941,297388,872
20-11-201410.3010.4010.2010.20 -0.10 -0.9720,663,379212,416
19-11-201410.3010.4010.2010.30 0.00 0.0024,631,382253,718
18-11-201410.3010.4010.2010.30 0.10 0.9826,376,385271,521
17-11-201410.4010.4010.2010.20 -0.10 -0.9716,363,929168,451
14-11-201410.5010.5010.3010.30 -0.20 -1.9050,049,467520,358
13-11-201410.3010.5010.3010.50 0.20 1.9436,930,296383,986
12-11-201410.5010.5010.3010.30 -0.10 -0.9658,487,739609,075
11-11-201410.2010.5010.2010.40 0.20 1.9646,875,972486,562
10-11-201410.4010.4010.2010.20 -0.10 -0.9732,642,152334,920
07-11-201410.4010.4010.2010.30 -0.10 -0.9634,827,382359,341
06-11-201410.2010.5010.2010.40 0.20 1.9635,033,250362,791
05-11-201410.5010.5010.2010.20 -0.20 -1.9235,291,167364,040
04-11-201410.3010.6010.2010.40 0.20 1.9691,698,240958,796
03-11-201410.3010.4010.2010.20 -0.10 -0.9730,009,337308,624
31-10-201410.2010.3010.1010.30 0.20 1.9817,890,790183,136
30-10-201410.2010.2010.1010.10 -0.10 -0.9817,369,376175,824
29-10-201410.2010.2010.1010.20 0.10 0.9915,132,812154,050
28-10-201410.1010.2010.0010.10 0.10 1.0046,340,624467,459
27-10-201410.2010.2010.0010.00 -0.20 -1.9624,522,208247,687
24-10-201410.3010.3010.1010.20 0.00 0.0016,792,486171,301
22-10-201410.2010.3010.1010.20 0.10 0.9911,026,883112,346
21-10-201410.3010.3010.1010.10 -0.10 -0.9819,503,092198,820
20-10-201410.3010.4010.1010.20 0.00 0.0019,420,671198,725
17-10-201410.2010.4010.1010.20 0.10 0.9989,435,723916,969
16-10-201410.0010.3010.0010.10 0.15 1.5171,796,498726,089
15-10-201410.1010.109.959.95 -0.05 -0.5021,932,699219,365
14-10-201410.0010.109.9510.00 0.00 0.0030,077,773300,890
13-10-201410.1010.109.9510.00 -0.10 -0.9928,234,870282,298
10-10-201410.1010.2010.0010.10 -0.20 -1.9451,283,684518,349
09-10-201410.1010.3010.0010.30 0.30 3.00116,095,9901,182,955
08-10-201410.1010.2010.0010.00 -0.20 -1.96136,020,5251,375,361
07-10-20149.9510.209.8510.20 0.30 3.03130,912,1531,314,566
06-10-20149.9010.009.809.90 0.05 0.51122,777,3011,216,268
03-10-20149.759.859.659.85 0.10 1.0342,515,125413,896
02-10-20149.909.959.759.75 -0.15 -1.5244,655,472438,770
01-10-201410.0010.009.909.90 -0.10 -1.0020,422,512202,879
30-09-20149.9010.009.8010.00 0.10 1.0158,466,444578,778
29-09-201410.0010.109.909.90 -0.05 -0.5035,093,805349,472
26-09-20149.9010.009.859.95 0.05 0.5140,920,033407,155
25-09-201410.0010.209.909.90 -0.05 -0.50125,270,1471,257,864
24-09-20149.7010.009.659.95 0.30 3.11232,411,9902,301,098
23-09-20149.609.659.559.65 0.10 1.0525,944,497249,385
23-09-20149.609.659.559.60 0.05 0.522,343,33022,509
22-09-20149.559.709.509.55 -0.05 -0.5246,274,850444,889
19-09-20149.659.659.559.60 -0.05 -0.5236,243,100348,172
18-09-20149.659.709.609.65 0.00 0.0032,392,695312,465
17-09-20149.459.659.459.65 0.20 2.1288,692,947847,312
16-09-20149.459.559.409.45 0.00 0.0032,255,785306,254
15-09-20149.509.559.409.45 -0.10 -1.0518,100,026171,072
12-09-20149.409.559.309.55 0.20 2.1431,487,859296,329
11-09-20149.459.459.359.35 -0.05 -0.5346,677,560438,483
10-09-20149.509.559.409.40 -0.15 -1.5773,150,152691,677
09-09-20149.609.609.509.55 -0.05 -0.5245,116,920430,901
08-09-20149.609.709.559.60 0.00 0.0022,324,412214,824
05-09-20149.659.659.559.60 0.00 0.0040,674,796390,632
04-09-20149.759.759.559.60 -0.10 -1.0350,464,284486,196
03-09-20149.709.759.659.70 0.05 0.5241,046,905397,987
02-09-20149.659.759.609.65 0.00 0.0018,278,421176,666
01-09-20149.659.759.659.65 0.00 0.0023,478,327227,756
29-08-20149.709.809.609.65 -0.10 -1.0369,605,309676,677
28-08-20149.709.759.659.75 0.00 0.0028,052,256271,915
27-08-20149.609.859.609.75 0.15 1.5652,531,575511,414
26-08-20149.759.759.609.60 -0.15 -1.5461,150,238592,176
25-08-20149.609.759.609.75 0.25 2.6351,436,144498,233
22-08-20149.609.609.359.50 -0.05 -0.5298,356,265931,570
21-08-20149.609.609.509.55 0.00 0.0045,992,981439,311
20-08-20149.709.759.509.55 -0.10 -1.0471,252,269683,436
19-08-20149.609.709.609.65 0.10 1.0555,553,437536,709
18-08-20149.759.809.559.55 -0.20 -2.0567,037,721646,025
15-08-20149.559.859.509.75 0.20 2.09153,906,6321,493,871
14-08-20149.609.709.359.55 0.05 0.53125,561,9011,197,416
13-08-20149.309.509.259.50 0.30 3.26167,284,5651,574,702
08-08-20149.159.309.109.20 -0.05 -0.54114,257,8081,050,493
07-08-20149.109.258.959.25 0.25 2.78116,170,0731,062,752
06-08-20148.909.158.859.00 0.15 1.69240,616,4272,172,310
05-08-20148.908.958.808.85 -0.05 -0.5647,117,772417,592
04-08-20148.708.958.658.90 0.30 3.49147,657,0841,304,068
01-08-20148.508.708.508.60 0.05 0.5845,428,307389,262
31-07-20148.608.658.558.55 -0.05 -0.5834,236,932294,021
30-07-20148.708.708.608.60 -0.05 -0.5846,453,750401,287
29-07-20148.758.758.658.65 -0.10 -1.1431,875,744277,450
28-07-20148.708.758.658.75 0.05 0.5728,411,157247,445
25-07-20148.708.758.658.70 0.00 0.0024,858,736216,225
24-07-20148.708.758.658.70 0.00 0.0016,082,134139,940
23-07-20148.708.758.658.70 0.05 0.5829,219,061253,898
22-07-20148.808.808.658.65 -0.10 -1.1437,277,188324,843
21-07-20148.758.808.708.75 0.00 0.0024,741,030216,348
18-07-20148.708.808.708.75 0.00 0.0025,361,706221,162
17-07-20148.708.758.658.75 0.05 0.5740,906,606356,136
16-07-20148.808.858.708.70 -0.05 -0.5743,480,830381,189
15-07-20148.758.808.658.75 0.05 0.5731,634,917275,692
14-07-20148.758.808.708.70 0.00 0.0032,298,786281,593
10-07-20148.808.858.708.70 -0.10 -1.1429,463,595257,911
09-07-20148.808.858.758.80 0.00 0.0016,561,359145,678
08-07-20148.858.858.808.80 -0.05 -0.5618,220,886160,579
07-07-20148.758.858.708.85 0.15 1.7243,837,953385,768
04-07-20148.758.808.708.70 -0.05 -0.5722,474,705196,312
03-07-20148.758.808.708.75 0.05 0.5715,590,150136,378
02-07-20148.658.758.658.70 0.05 0.5823,882,108207,802
30-06-20148.758.808.658.65 -0.10 -1.1427,339,677237,882
27-06-20148.808.858.708.75 -0.05 -0.5732,835,240287,501
26-06-20148.758.858.758.80 0.05 0.5723,337,738205,459
25-06-20148.808.958.658.75 -0.05 -0.5761,362,626538,714
24-06-20148.908.958.708.80 -0.10 -1.1267,652,891596,964
23-06-20148.908.958.858.90 0.05 0.5680,338,837716,210
20-06-20148.959.008.758.85 -0.10 -1.1292,073,416815,418
19-06-20148.608.958.558.95 0.35 4.07198,674,2481,746,536
18-06-20148.608.658.558.60 0.00 0.0043,402,569372,956
17-06-20148.558.608.508.60 0.10 1.1838,770,595332,822
16-06-20148.508.558.458.50 0.05 0.5924,728,319210,518
13-06-20148.508.558.408.45 -0.05 -0.5934,754,948294,373
12-06-20148.608.608.508.50 -0.10 -1.1636,193,218309,421
11-06-20148.608.658.558.60 0.00 0.0038,431,709330,489
10-06-20148.558.608.508.60 0.10 1.1831,497,218269,511

แสดง ราคาหุ้น “ BTS “ ย้อนหลัง บริษัท บีทีเอส กรุ๊ป โฮลดิ้งส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3