ราคาหุ้น “ BTS “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
02-06-20159.609.609.409.45 -0.15 -1.5649,360,239468,958
29-05-20159.359.609.309.60 0.25 2.67135,135,6611,289,384
28-05-20159.409.459.359.35 -0.05 -0.5339,116,402367,010
27-05-20159.409.459.309.40 0.00 0.0032,084,917301,466
26-05-20159.409.459.359.40 0.10 1.0836,770,984345,746
25-05-20159.459.459.259.30 -0.10 -1.0622,756,942212,347
22-05-20159.459.509.359.40 -0.05 -0.5333,070,424312,279
21-05-20159.359.459.259.45 0.15 1.6149,465,163462,976
20-05-20159.259.409.259.30 0.15 1.6460,484,624563,452
19-05-20159.209.209.059.15 0.00 0.0037,786,723344,897
18-05-20159.209.259.109.15 -0.05 -0.5415,810,157144,653
15-05-20159.059.259.059.20 0.15 1.6627,737,117253,473
14-05-20159.059.059.009.05 0.00 0.0033,417,383301,252
13-05-20159.109.159.009.05 -0.10 -1.0942,716,653387,011
12-05-20159.059.259.009.15 0.10 1.1033,190,159303,033
11-05-20159.059.059.009.05 0.05 0.5616,713,433150,796
08-05-20159.059.158.959.00 -0.05 -0.5559,469,826536,181
07-05-20159.159.209.059.05 -0.10 -1.0927,873,555253,810
06-05-20159.309.309.159.15 -0.10 -1.0830,869,308283,841
30-04-20159.259.259.159.25 -0.05 -0.5424,328,346224,357
29-04-20159.159.309.159.30 0.10 1.0917,871,984164,622
28-04-20159.209.259.109.20 0.00 0.0026,531,565243,482
27-04-20159.309.309.209.20 -0.05 -0.5425,575,472236,133
24-04-20159.309.309.209.25 0.00 0.0012,468,737115,478
23-04-20159.309.359.209.25 -0.05 -0.5414,414,184133,708
22-04-20159.309.359.209.30 0.00 0.0025,603,296237,698
21-04-20159.259.409.259.30 0.10 1.0918,551,688172,853
20-04-20159.209.259.159.20 0.00 0.0011,219,344103,338
17-04-20159.259.309.209.20 -0.10 -1.0833,017,348304,778
16-04-20159.359.359.259.30 0.05 0.5419,328,009179,784
10-04-20159.259.309.209.25 0.00 0.0013,922,806128,913
09-04-20159.259.309.209.25 0.05 0.549,566,60188,389
08-04-20159.309.359.209.20 -0.10 -1.0835,760,484331,445
07-04-20159.459.509.259.30 -0.10 -1.0632,659,967306,547
03-04-20159.359.459.359.40 0.05 0.5317,732,223166,677
02-04-20159.309.409.259.35 0.15 1.6331,789,868296,895
01-04-20159.159.309.109.20 0.05 0.5525,834,244238,250
31-03-20159.109.159.059.15 0.10 1.1020,047,944182,832
30-03-20159.109.159.059.05 0.00 0.0027,596,050250,776
27-03-20159.159.159.059.05 -0.05 -0.5531,914,284290,221
26-03-20159.209.209.109.10 -0.10 -1.0923,032,017211,067
25-03-20159.209.309.209.20 -0.05 -0.5417,502,176161,758
24-03-20159.309.309.209.25 -0.05 -0.5428,143,538260,012
23-03-20159.309.359.259.30 0.00 0.0011,460,574106,699
20-03-20159.359.409.259.30 -0.05 -0.5333,145,654308,379
19-03-20159.459.509.359.35 -0.05 -0.5317,072,815160,825
18-03-20159.209.509.209.40 0.20 2.1739,352,734368,226
17-03-20159.259.309.159.20 0.00 0.0037,374,560343,999
16-03-20159.409.409.159.20 -0.20 -2.1355,326,875513,356
13-03-20159.409.459.359.40 0.05 0.5326,114,512245,416
12-03-20159.509.509.359.35 -0.10 -1.0646,005,112432,736
11-03-20159.509.559.409.45 -0.05 -0.5356,708,243536,661
10-03-20159.659.709.509.50 -0.15 -1.5529,578,224283,120
09-03-20159.659.709.609.65 -0.05 -0.5215,783,575152,257
06-03-20159.559.759.559.70 0.20 2.1143,803,555423,859
05-03-20159.509.559.509.50 0.00 0.0030,521,373290,828
03-03-20159.609.609.509.50 -0.05 -0.5220,850,370199,255
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

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