BTS 8 ( 0.00 0.00% )

Status : อัพเดท 14 กุมภาพันธ์ 2559 00:51:27 น.

คะแนนปันผล
63

ราคาหุ้น “ BTS “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
27-01-20168.208.258.158.15 -0.05 -0.6119,639,514160,707
27-01-20168.158.208.108.15 0.00 0.0030,956,131251,784
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
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
24-08-20159.409.409.209.25 -0.20 -2.1267,666,106627,553
21-08-20159.509.559.459.45 -0.10 -1.0515,836,003150,261
20-08-20159.459.559.409.55 0.10 1.0610,723,960101,989
19-08-20159.509.559.409.45 0.05 0.5325,458,854241,129
18-08-20159.409.559.309.40 -0.20 -2.08104,486,943985,925
17-08-20159.759.759.609.60 -0.10 -1.0319,806,677191,140
14-08-20159.659.809.609.70 0.05 0.5225,482,234247,201
13-08-20159.609.659.559.65 0.00 0.0031,059,939298,173
11-08-20159.759.809.659.65 -0.05 -0.5217,671,936171,644
10-08-20159.759.759.659.70 -0.05 -0.5129,736,651288,308
07-08-20159.859.859.709.75 -0.10 -1.0232,957,311322,514
06-08-20159.909.959.809.85 -0.10 -1.0127,976,138275,939
05-08-201510.0010.009.909.95 0.00 0.0021,933,249218,289
04-08-20159.909.959.859.95 0.10 1.0214,246,409141,224
31-07-20159.909.959.809.85 -0.15 -1.5084,295,971831,573
29-07-201510.1010.2010.0010.00 -0.10 -0.9948,310,579487,172
28-07-201510.2010.3010.0010.10 -0.10 -0.9882,286,060830,695
27-07-201510.3010.4010.1010.20 0.00 0.0092,793,189949,879
24-07-201510.2010.3010.1010.20 0.00 0.0015,192,154155,065
23-07-201510.2010.3010.1010.20 0.10 0.9922,006,292224,788
22-07-201510.2010.3010.1010.10 -0.10 -0.9832,710,157333,076
21-07-201510.3010.4010.1010.20 -0.10 -0.9788,687,772909,954
20-07-201510.3010.4010.3010.30 0.00 0.009,891,393102,028
17-07-201510.3010.4010.3010.30 0.00 0.0014,119,448145,873
16-07-201510.3010.4010.2010.30 0.10 0.9848,977,276504,245
15-07-201510.1010.3010.0010.20 0.20 2.0044,084,730449,228
14-07-201510.0010.1010.0010.00 0.00 0.0018,928,898190,422
13-07-201510.0010.1010.0010.00 -0.10 -0.9917,536,564175,577
10-07-201510.0010.1010.0010.10 0.10 1.0019,003,134190,902
09-07-201510.0010.009.9510.00 0.00 0.0030,809,196307,532
08-07-201510.0010.109.9510.00 -0.10 -0.9959,548,568595,889
07-07-201510.1010.2010.0010.10 0.10 1.0043,346,707437,863
06-07-201510.1010.2010.0010.00 -0.10 -0.9934,351,064344,222
03-07-201510.0010.209.9510.10 0.10 1.0029,367,893295,769
02-07-201510.1010.109.9510.00 0.00 0.0033,098,106331,578
30-06-201510.0010.1010.0010.00 -0.10 -0.9919,325,432193,834
29-06-20159.9510.109.9010.10 0.10 1.0053,261,096531,183
26-06-201510.1010.2010.0010.00 -0.10 -0.9911,703,451117,645
24-06-201510.0010.2010.0010.10 0.10 1.0054,448,148550,605
23-06-201510.0010.109.9510.00 0.00 0.0019,680,623197,246
22-06-20159.9010.109.9010.00 0.10 1.0150,229,323502,306
19-06-201510.0010.109.909.90 -0.20 -1.9837,841,310376,803
18-06-201510.1010.2010.0010.10 -0.10 -0.9815,471,047155,739
17-06-20159.9510.209.9010.20 0.25 2.5150,312,701505,715
16-06-20159.9010.009.909.95 0.05 0.5121,794,857216,979
15-06-201510.0010.109.909.90 -0.10 -1.0030,799,047306,765
12-06-201510.0010.209.9510.00 0.00 0.0098,896,440993,995
11-06-20159.8510.009.8010.00 0.20 2.0490,517,083899,432
10-06-20159.759.859.759.80 0.05 0.5123,591,742231,185
09-06-20159.759.909.709.75 0.00 0.0051,602,452505,505
08-06-20159.659.959.659.75 0.10 1.04133,299,8561,310,113
05-06-20159.559.709.509.65 0.15 1.5852,052,877499,997
04-06-20159.509.609.509.50 0.00 0.0026,098,919248,770
03-06-20159.459.509.409.50 0.05 0.5341,245,462390,009
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

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