BTS 9 ( 0.10 1.11% )

Status : อัพเดท 23 กุมภาพันธ์ 2559 12:41:12 น.

คะแนนปันผล
63

ราคาหุ้น “ BTS “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-05-20169.109.159.009.10 0.10 1.1138,039,074345,666
27-05-20169.009.058.959.00 0.00 0.0018,403,541165,613
26-05-20168.959.108.909.00 0.15 1.6935,559,106319,882
25-05-20168.858.908.758.85 0.05 0.5718,712,946165,000
24-05-20168.858.908.758.80 -0.05 -0.5622,984,775202,871
23-05-20168.908.958.808.85 -0.05 -0.5613,950,940123,526
19-05-20168.958.958.908.90 -0.05 -0.5613,893,277124,004
18-05-20169.009.058.908.95 -0.10 -1.1021,009,177188,325
17-05-20168.959.058.909.05 0.10 1.1218,835,577169,048
16-05-20169.109.108.958.95 -0.05 -0.5611,364,940102,207
13-05-20169.009.108.959.00 0.00 0.0010,248,24192,449
12-05-20168.959.008.859.00 0.05 0.5614,320,983127,960
11-05-20169.159.208.958.95 -0.15 -1.6532,136,953290,865
10-05-20169.109.159.059.10 0.00 0.0014,314,909130,249
09-05-20169.109.159.059.10 -0.10 -1.0914,473,202131,802
04-05-20169.209.209.059.20 0.05 0.5514,264,514130,095
03-05-20169.209.259.159.15 -0.05 -0.5421,325,665196,152
29-04-20169.109.209.059.20 0.10 1.109,787,92089,587
28-04-20169.209.209.059.10 -0.05 -0.5512,918,302117,844
27-04-20169.209.309.109.15 -0.05 -0.5416,694,593153,146
26-04-20169.209.259.109.20 -0.05 -0.5417,827,861163,840
25-04-20169.009.259.009.25 0.25 2.7825,045,069229,375
22-04-20169.109.159.009.00 -0.10 -1.1013,543,134122,745
21-04-20169.059.109.009.10 0.10 1.1115,912,001144,312
20-04-20169.259.308.959.00 -0.30 -3.2361,944,308561,363
19-04-20169.259.309.159.30 0.05 0.5429,113,916269,444
18-04-20169.159.259.109.25 0.10 1.0923,620,657217,239
12-04-20168.859.158.859.15 0.30 3.3929,703,970268,524
11-04-20169.009.008.858.85 -0.15 -1.6713,313,924118,681
08-04-20168.959.008.909.00 0.10 1.1218,868,270169,169
07-04-20169.009.058.908.90 0.00 0.0033,404,784300,046
05-04-20169.009.008.908.90 0.00 0.0033,152,743296,953
04-04-20168.859.008.808.90 0.05 0.5619,545,256173,851
01-04-20169.009.008.758.85 -0.10 -1.1235,754,162316,192
31-03-20168.908.958.808.95 0.10 1.1326,855,787238,992
30-03-20168.709.008.708.85 0.25 2.9194,398,703837,326
29-03-20168.608.708.608.60 0.00 0.0018,209,900157,536
28-03-20168.658.658.558.60 0.00 0.0013,770,560118,363
25-03-20168.708.708.608.60 -0.10 -1.157,201,73362,169
24-03-20168.658.708.608.70 0.00 0.0023,103,585199,915
23-03-20168.658.708.608.70 0.05 0.588,702,66475,549
22-03-20168.708.708.608.65 -0.05 -0.5723,963,786207,432
21-03-20168.658.708.608.70 0.10 1.1611,471,45599,533
18-03-20168.708.708.608.60 0.00 0.0015,783,579136,217
17-03-20168.558.708.458.60 0.15 1.7836,755,072315,268
16-03-20168.658.708.408.45 -0.15 -1.7429,027,988247,625
15-03-20168.658.708.608.60 -0.10 -1.1517,663,605152,455
14-03-20168.808.858.658.70 -0.05 -0.5715,219,823132,810
11-03-20168.708.808.708.75 0.05 0.5714,664,539128,367
10-03-20168.808.808.658.70 -0.10 -1.1412,751,487111,280
09-03-20168.708.808.658.80 0.10 1.1518,406,509160,479
08-03-20168.708.808.608.70 -0.05 -0.5721,168,172183,796
07-03-20168.658.808.658.75 0.15 1.7432,759,672286,139
04-03-20168.658.708.558.60 0.00 0.0022,548,577194,249
03-03-20168.408.658.358.60 0.25 2.9971,276,777609,430
02-03-20168.358.408.308.35 0.00 0.0022,708,648189,663
01-03-20168.258.358.208.35 0.05 0.6014,778,318122,450
29-02-20168.358.358.208.30 -0.05 -0.6019,749,511163,690
26-02-20168.308.358.258.35 0.05 0.6015,556,422129,414
25-02-20168.408.458.258.30 -0.05 -0.6023,085,837192,006
24-02-20168.258.408.208.35 0.05 0.6022,359,999185,475
23-02-20168.208.308.158.30 0.10 1.2221,710,738178,949
19-02-20168.008.208.008.20 0.15 1.8634,727,891281,399
18-02-20168.008.057.958.05 0.00 0.0027,812,850222,870
17-02-20168.008.057.958.05 0.00 0.0033,907,521271,139
16-02-20168.108.108.008.05 -0.05 -0.6242,273,597339,542
15-02-20168.108.158.058.10 0.05 0.6210,787,22787,359
12-02-20168.058.108.008.05 0.00 0.0014,672,588118,090
11-02-20168.108.208.058.05 -0.05 -0.6226,637,996215,951
10-02-20168.108.108.058.10 0.05 0.6214,935,019120,485
09-02-20168.108.258.058.05 -0.05 -0.6235,648,478289,172
08-02-20168.158.208.108.10 -0.05 -0.6111,609,31294,515
05-02-20168.208.258.108.15 0.00 0.0021,088,972172,182
04-02-20168.158.258.108.15 0.05 0.6228,611,728233,325
03-02-20168.008.108.008.10 0.05 0.6222,346,804179,786
02-02-20168.158.158.008.05 -0.10 -1.2321,551,112173,987
01-02-20168.158.208.058.15 0.00 0.0019,737,739160,417
29-01-20168.158.258.108.15 -0.05 -0.6134,098,897278,014
28-01-20168.208.208.108.20 0.05 0.6123,342,515190,205
27-01-20168.158.208.108.15 0.00 0.0030,956,131251,784
27-01-20168.208.258.158.15 -0.05 -0.6119,639,514160,707
25-01-20168.408.458.208.20 -0.20 -2.3844,293,690367,316
22-01-20168.458.458.358.40 0.05 0.6015,534,794130,592
21-01-20168.358.408.308.35 -0.35 -4.0230,655,952255,788
20-01-20168.658.758.608.70 0.00 0.0035,678,530309,381
19-01-20168.608.758.558.70 0.15 1.7525,096,758217,551
18-01-20168.608.608.508.55 -0.05 -0.5818,741,787160,325
15-01-20168.708.758.608.60 -0.05 -0.5832,995,422285,112
14-01-20168.608.708.558.65 0.00 0.0031,243,965269,206
13-01-20168.658.758.558.65 0.05 0.5842,088,505364,213
12-01-20168.458.658.458.60 0.30 3.6152,762,888451,332
11-01-20168.508.558.308.30 -0.25 -2.9237,206,538311,529
08-01-20168.558.658.508.55 0.05 0.5922,823,968195,619
07-01-20168.808.858.508.50 -0.30 -3.4155,118,583476,054
06-01-20168.908.908.808.80 -0.05 -0.5615,777,838139,184
05-01-20168.859.008.858.85 0.05 0.5736,788,539327,679
04-01-20169.059.058.808.80 -0.30 -3.3029,384,288262,500
30-12-20158.959.108.959.10 0.15 1.6815,870,333143,744
29-12-20159.009.058.958.95 -0.10 -1.1018,820,059168,845
28-12-20158.859.158.859.05 0.20 2.2617,669,632158,762
25-12-20158.908.908.808.85 0.00 0.005,064,18144,869
24-12-20158.758.858.758.85 0.15 1.7212,358,434108,737
23-12-20158.708.758.658.70 0.00 0.0010,349,38290,099
22-12-20158.808.808.658.70 -0.05 -0.5726,304,481229,188
21-12-20158.758.858.708.75 0.00 0.0017,816,062156,202
18-12-20158.858.908.758.75 -0.10 -1.1322,700,436199,797
17-12-20158.808.908.708.85 0.05 0.5740,254,837353,659
15-12-20158.809.158.809.15 0.40 4.5730,758,287275,718
14-12-20158.958.958.758.75 -0.25 -2.7851,125,952449,909
11-12-20159.059.108.959.00 -0.10 -1.1029,504,522266,135
09-12-20159.159.209.059.10 -0.05 -0.5517,680,834160,931
08-12-20159.259.309.109.15 -0.15 -1.6129,312,100268,818
03-12-20159.309.359.209.25 0.00 0.0032,341,432299,306
02-12-20159.459.459.259.25 -0.20 -2.1229,543,837275,727
01-12-20159.559.559.409.45 -0.10 -1.0516,809,285159,102
30-11-20159.409.559.309.55 0.15 1.6045,267,059428,892
27-11-20159.359.459.359.40 0.00 0.0013,625,954128,093
26-11-20159.409.459.309.40 0.00 0.0017,248,575161,725
25-11-20159.509.509.359.40 0.00 0.0023,638,380222,344
24-11-20159.509.559.409.40 -0.10 -1.0526,085,918246,159
23-11-20159.509.609.459.50 0.00 0.0011,278,337107,411
20-11-20159.459.659.459.50 0.05 0.5323,188,954221,682
19-11-20159.409.509.359.45 0.10 1.0719,585,205184,958
18-11-20159.459.509.359.35 -0.10 -1.0632,022,175301,391
17-11-20159.509.559.459.45 -0.05 -0.5352,827,316500,189
16-11-20159.559.609.409.50 -0.10 -1.0435,821,719339,786
13-11-20159.559.609.509.60 0.10 1.0520,730,003197,514
11-11-20159.609.709.609.60 0.00 0.0011,280,332108,548
10-11-20159.659.709.609.60 -0.10 -1.0327,201,369262,320
09-11-20159.659.759.659.70 0.00 0.009,010,52287,331
06-11-20159.759.759.659.70 -0.05 -0.516,881,22066,760
05-11-20159.659.809.659.75 0.10 1.0428,772,765280,083
04-11-20159.709.759.659.65 -0.05 -0.5214,183,293137,444
03-11-20159.709.759.659.70 0.00 0.007,305,95170,810
02-11-20159.709.709.659.70 0.05 0.528,440,36581,658
30-10-20159.659.759.659.65 0.05 0.5216,985,366164,373
29-10-20159.659.709.559.60 -0.05 -0.5223,759,048228,579
28-10-20159.709.709.659.65 -0.05 -0.5218,318,205177,102
27-10-20159.759.809.709.70 -0.05 -0.5126,416,531256,589
26-10-20159.809.859.709.75 0.05 0.5214,628,706143,051
22-10-20159.759.809.709.70 -0.05 -0.5113,075,056127,358
21-10-20159.809.859.759.75 0.00 0.0010,125,61098,935
20-10-20159.809.859.759.75 -0.10 -1.028,942,07787,661
19-10-20159.859.909.809.85 -0.05 -0.516,177,55260,736
16-10-20159.759.909.709.90 0.20 2.0621,320,957209,447
15-10-20159.809.859.709.70 -0.10 -1.0239,931,112389,193
14-10-20159.809.859.709.80 -0.05 -0.5114,256,233139,325
13-10-20159.759.909.709.85 0.10 1.0326,119,094255,571
12-10-20159.909.909.759.75 -0.10 -1.0217,763,323174,030
09-10-20159.709.909.709.85 0.20 2.0753,491,695525,529
08-10-20159.709.759.659.65 -0.05 -0.5217,809,424172,554
07-10-20159.809.809.659.70 -0.10 -1.0238,646,420375,036
06-10-20159.809.809.709.80 0.00 0.0011,731,437114,750
05-10-20159.759.809.759.80 0.10 1.0315,407,010150,491
02-10-20159.659.759.609.70 0.05 0.5214,834,262143,689
01-10-20159.759.759.659.65 -0.10 -1.0312,322,046119,302
30-09-20159.759.809.709.75 0.05 0.5217,333,398168,875
29-09-20159.659.809.609.70 0.00 0.0032,216,929311,757
28-09-20159.759.809.659.70 -0.05 -0.5116,629,803161,668
25-09-20159.759.809.709.75 0.00 0.0012,912,413125,974
24-09-20159.709.759.659.75 0.00 0.007,575,59673,632
23-09-20159.659.759.659.75 0.00 0.0013,123,124127,293
22-09-20159.859.859.709.75 -0.05 -0.5114,395,538140,195
21-09-20159.609.809.609.80 0.15 1.5516,858,074163,974
18-09-20159.809.859.659.65 -0.15 -1.5337,082,064359,384
17-09-20159.859.909.709.80 -0.10 -1.0122,070,996215,649
16-09-20159.759.959.659.90 0.20 2.0628,503,870279,895
15-09-20159.759.809.659.70 -0.10 -1.0217,397,508169,048
14-09-20159.909.959.759.80 -0.10 -1.0123,666,340232,021
11-09-201510.0010.109.859.90 -0.05 -0.5049,382,542491,044
10-09-20159.7510.009.759.95 0.15 1.5359,027,373587,002
09-09-20159.709.859.659.80 0.15 1.5520,812,241203,364
07-09-20159.709.759.659.65 -0.05 -0.528,188,20779,298
04-09-20159.709.759.659.70 0.00 0.0012,253,677118,851
03-09-20159.759.809.709.70 -0.05 -0.5110,167,66399,057
02-09-20159.659.759.609.75 0.05 0.5218,489,817178,842
01-09-20159.759.809.609.70 -0.05 -0.5117,587,062170,918
28-08-20159.709.809.609.65 0.00 0.0024,188,146234,351
27-08-20159.459.659.459.65 0.25 2.6632,911,060314,690
26-08-20159.309.459.309.40 0.10 1.0825,425,856238,817
25-08-20159.309.359.209.30 0.05 0.5448,840,345453,818

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