-->

BTS 14 ( -0.20 -1.44% )

บริษัท บีทีเอส กรุ๊ป โฮลดิ้งส์ จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ BTS “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-201913.9014.0013.5013.70 -0.20 -1.4452,465,689719,445
09-09-201913.8014.0013.8013.90 0.00 0.0026,691,190369,160
06-09-201914.0014.1013.8013.90 -0.10 -0.7137,716,976525,003
05-09-201914.1014.2013.9014.00 -0.10 -0.7144,099,789619,932
04-09-201913.7014.1013.6014.10 0.60 4.44100,846,0841,407,223
03-09-201913.4013.7013.4013.50 0.10 0.7521,731,690294,085
02-09-201913.5013.5013.3013.40 -0.10 -0.7426,916,704360,961
30-08-201913.5013.6013.3013.50 0.00 0.0027,694,009372,831
29-08-201913.5013.6013.3013.50 0.00 0.0032,699,571438,881
28-08-201913.4013.6013.4013.50 0.10 0.7530,660,363414,131
27-08-201913.3013.7013.3013.40 0.10 0.7561,731,394831,016
26-08-201913.2013.5013.1013.30 0.00 0.0047,455,911632,660
23-08-201913.0013.5013.0013.30 0.00 0.0065,321,036863,085
22-08-201912.6013.3012.6013.30 0.60 4.72144,204,9061,877,838
21-08-201912.8012.9012.6012.70 -0.10 -0.7845,421,260578,759
20-08-201913.0013.0012.7012.80 -0.10 -0.7835,862,909460,009
19-08-201912.4013.0012.4012.90 0.50 4.0389,648,8291,144,612
16-08-201912.4012.5012.3012.40 -0.10 -0.8050,819,455630,655
15-08-201912.3012.5012.2012.50 0.10 0.8154,237,788672,155
14-08-201912.6012.7012.2012.40 -0.10 -0.8080,128,137993,257
13-08-201912.7012.8012.4012.50 -0.20 -1.5767,589,145850,643
09-08-201912.8012.8012.6012.70 0.00 0.0044,192,587561,293
08-08-201912.7012.8012.6012.70 0.00 0.0028,357,729359,710
07-08-201912.4012.8012.4012.70 0.40 3.25110,134,1681,393,449
06-08-201912.1012.5012.0012.30 0.10 0.8253,334,190655,534
05-08-201912.3012.4012.0012.20 -0.20 -1.6146,875,919570,900
02-08-201912.2012.5012.0012.40 0.00 0.0067,181,857823,993
01-08-201912.3012.5012.2012.40 0.00 0.0021,365,433263,714
31-07-201912.1012.5012.1012.40 0.30 2.4829,857,821369,073
30-07-201912.3012.4012.1012.10 -0.40 -3.2063,366,726776,350
26-07-201912.5012.6012.4012.50 0.00 0.0043,333,794541,954
25-07-201912.8012.9012.3012.50 -0.30 -2.3487,158,0131,096,852
24-07-201912.9012.9012.7012.80 -0.10 -0.7847,927,440614,672
23-07-201912.9013.0012.7012.90 0.20 1.5740,953,307526,828
22-07-201912.8012.9012.6012.70 -0.20 -1.5530,925,489393,410
19-07-201912.7013.0012.7012.90 0.30 2.3841,863,876537,869
18-07-201912.6012.8012.6012.60 -0.10 -0.7923,293,159295,430
17-07-201912.7012.8012.6012.70 0.10 0.7926,282,011333,640
15-07-201912.6012.8012.5012.60 0.00 0.0029,104,490368,014
12-07-201912.6012.7012.5012.60 0.00 0.0036,510,638459,713
11-07-201912.6012.8012.5012.60 -0.10 -0.7953,780,035678,926
10-07-201912.8012.9012.5012.70 0.00 0.0073,300,798930,912
09-07-201912.8012.8012.6012.70 0.10 0.7926,750,008339,622
08-07-201912.7012.8012.5012.60 0.00 0.0028,949,705366,168
05-07-201912.5012.7012.3012.60 0.10 0.8050,791,622634,577
04-07-201912.6012.8012.4012.50 0.00 0.0074,198,527936,369
03-07-201912.6012.7012.4012.50 0.00 0.0050,697,539636,937
02-07-201912.2012.5012.1012.50 0.40 3.3181,669,8001,005,953
01-07-201912.1012.3012.1012.10 0.10 0.8322,863,989277,730
28-06-201912.1012.2012.0012.00 0.00 0.0030,150,421363,990
27-06-201912.2012.3012.0012.00 -0.10 -0.8337,878,471459,189
26-06-201912.2012.3012.1012.10 -0.10 -0.8247,179,421575,015
25-06-201912.0012.3012.0012.20 0.30 2.5264,524,251783,119
24-06-201912.1012.1011.9011.90 -0.10 -0.8333,510,555400,911
21-06-201912.3012.4012.0012.00 -0.20 -1.6464,107,059780,204
20-06-201912.1012.3012.0012.20 0.20 1.6772,534,469882,762
19-06-201911.8012.2011.7012.00 0.30 2.56215,001,2892,569,393
18-06-201911.7011.8011.5011.70 0.00 0.0066,867,094780,438
17-06-201911.8011.8011.7011.70 -0.10 -0.857,111,07883,349
14-06-201911.6011.9011.6011.80 0.10 0.85112,355,7621,323,639
13-06-201911.6011.7011.5011.70 0.10 0.8665,279,984758,799
12-06-201911.7011.7011.5011.60 -0.10 -0.8548,971,311568,719
11-06-201911.7011.7011.6011.70 0.10 0.8635,197,893410,559
10-06-201911.6011.7011.5011.60 0.10 0.8760,176,400698,177
07-06-201911.7011.7011.5011.50 -0.20 -1.7118,902,762218,934
06-06-201911.6011.7011.5011.70 0.10 0.8652,647,669611,198
05-06-201911.6011.6011.5011.60 0.00 0.0035,095,697406,879
04-06-201911.5011.6011.4011.60 0.20 1.7541,752,599481,476
31-05-201911.6011.6011.4011.40 -0.20 -1.7249,980,433574,891
30-05-201911.4011.6011.3011.60 0.30 2.6534,090,274391,902
29-05-201911.2011.4011.2011.30 0.10 0.8935,535,781401,971
28-05-201911.4011.4011.0011.20 -0.10 -0.88113,694,7081,274,357
27-05-201911.4011.4011.3011.30 -0.10 -0.8817,865,732202,458
24-05-201911.3011.4011.3011.40 0.00 0.0014,163,600160,825
23-05-201911.5011.5011.2011.40 -0.10 -0.8730,147,721342,016
22-05-201911.4011.6011.4011.50 0.10 0.8815,947,036183,229
21-05-201911.4011.6011.4011.40 0.00 0.0048,442,324556,605
17-05-201911.4011.5011.3011.40 0.00 0.0022,101,530252,040
16-05-201911.5011.5011.1011.40 0.00 0.0054,745,300620,755
15-05-201911.5011.6011.4011.40 -0.10 -0.8744,907,097516,035
14-05-201911.5011.6011.2011.50 -0.10 -0.8651,911,212591,409
13-05-201911.5011.6011.5011.60 0.00 0.0019,689,701227,582
10-05-201911.7011.7011.5011.60 -0.10 -0.8530,141,654350,031
09-05-201911.7011.8011.6011.70 -0.10 -0.8535,155,569411,037
08-05-201911.6011.8011.5011.80 0.20 1.7240,019,037467,617
07-05-201911.7011.9011.6011.60 -0.30 -2.5229,871,084350,386
06-05-201911.7011.9011.6011.90 0.20 1.7128,150,218332,053
03-05-201911.7011.9011.6011.90 0.20 1.7128,150,218332,053
02-05-201911.7011.8011.6011.70 -0.10 -0.8528,010,838327,760
30-04-201911.6011.8011.5011.80 0.20 1.7252,092,908608,380
29-04-201911.6011.6011.5011.60 0.00 0.0013,980,031161,669
26-04-201911.5011.6011.5011.60 0.10 0.8715,450,821178,080
25-04-201911.6011.6011.4011.50 -0.10 -0.8626,759,787308,817
24-04-201911.7011.8011.5011.60 0.00 0.0039,468,807458,470
23-04-201911.6011.7011.5011.60 0.00 0.0018,457,882214,722
22-04-201911.5011.8011.5011.60 0.10 0.8729,899,942348,228
19-04-201911.6011.7011.5011.50 -0.20 -1.7116,816,671194,789
18-04-201911.6011.8011.5011.70 0.10 0.8613,150,090153,486
17-04-201911.7011.8011.4011.60 0.00 0.0055,840,710647,024
12-04-201911.3011.7011.2011.60 0.40 3.5780,086,470919,776
11-04-201911.1011.2010.9011.20 0.00 0.0050,106,922554,261
10-04-201911.0011.4011.0011.20 0.20 1.8270,584,537788,829
09-04-201910.9011.1010.8011.00 0.10 0.9231,290,801342,749
05-04-201910.9010.9010.8010.90 0.00 0.0023,465,765255,611
04-04-201910.8010.9010.7010.90 0.10 0.9334,651,797375,243
03-04-201911.2011.3010.8010.80 -0.50 -4.4298,462,7611,077,532
02-04-201911.3011.4011.1011.30 0.10 0.8933,287,591374,969
01-04-201911.1011.2011.0011.20 0.20 1.8222,115,669246,755
29-03-201911.1011.2011.0011.00 0.00 0.0035,670,436395,860
28-03-201910.9011.0010.8011.00 0.20 1.8544,236,561483,433
27-03-201910.9011.1010.8010.80 -0.20 -1.8227,504,381300,159
26-03-201910.9011.0010.7011.00 0.10 0.9234,060,906369,957
25-03-201910.8010.9010.7010.90 0.00 0.0024,639,831266,492
22-03-201910.6011.0010.6010.90 0.30 2.8341,599,275450,093
21-03-201910.8010.8010.6010.60 -0.20 -1.8530,819,217329,163
20-03-201910.7010.8010.6010.80 0.10 0.9341,252,245442,227
19-03-201910.8010.9010.6010.70 -0.10 -0.9341,664,223445,898
18-03-201910.8010.9010.5010.80 0.00 0.0036,135,354386,338
15-03-201910.9010.9010.7010.80 -0.10 -0.9229,907,404323,055
14-03-201910.8011.1010.8010.90 0.10 0.9380,638,175881,628
13-03-201910.7011.0010.7010.80 0.00 0.0026,576,220288,582
12-03-201910.8011.0010.7010.80 0.00 0.0049,133,273532,472
11-03-201910.9010.9010.6010.80 0.00 0.0059,993,495646,894
08-03-201910.5010.8010.4010.80 0.50 4.8584,625,757902,718
07-03-201910.1010.5010.1010.30 0.10 0.9844,369,275457,017
06-03-201910.3010.4010.1010.20 -0.10 -0.9715,685,337160,658
05-03-201910.4010.4010.3010.30 0.00 0.007,486,77477,311
04-03-201910.3010.5010.3010.30 0.00 0.0021,004,905217,901
01-03-201910.4010.5010.3010.30 -0.10 -0.9616,056,850166,929
28-02-201910.6010.7010.4010.40 -0.20 -1.8942,608,564449,447
27-02-201910.6010.7010.5010.60 0.00 0.0019,469,582205,787
26-02-201910.4010.7010.4010.60 0.20 1.9273,413,925778,956
25-02-201910.4010.6010.3010.40 0.00 0.0054,194,835566,299
22-02-201910.3010.4010.2010.40 0.10 0.9720,895,525215,956
21-02-201910.2010.3010.1010.30 0.10 0.9819,795,934201,722
20-02-201910.2010.209.9510.20 0.00 0.00133,174,9691,349,078
18-02-201910.3010.4010.2010.20 -0.10 -0.9720,780,812213,272
15-02-201910.1010.3010.0010.30 0.35 3.52222,473,9572,260,749
14-02-201910.0010.109.909.95 -0.05 -0.5019,081,056189,846
13-02-20199.9510.109.9010.00 0.10 1.0143,044,315430,416
12-02-20199.9510.009.909.90 -0.05 -0.5016,814,044166,983
11-02-20199.9010.009.859.95 0.05 0.5120,319,593201,911
08-02-20199.809.959.759.90 0.00 0.0043,628,265429,519
07-02-201910.0010.109.909.90 -0.10 -1.0014,618,345145,303
06-02-20199.9010.109.8510.00 0.10 1.0134,869,284347,464
05-02-20199.9510.009.859.90 -0.05 -0.5023,114,094229,051
04-02-201910.0010.109.959.95 -0.15 -1.4923,848,117238,262
01-02-20199.9510.109.9510.10 0.10 1.0031,928,881319,702
31-01-201910.2010.209.9010.00 -0.20 -1.9646,847,557470,714
30-01-20199.9510.209.9510.20 0.25 2.5145,335,234457,027
29-01-20199.9510.009.859.95 -0.05 -0.5027,710,172275,285
28-01-20199.9510.109.9010.00 0.10 1.0161,694,553616,246
25-01-201910.0010.009.909.90 -0.10 -1.0026,568,226264,067
24-01-20199.8010.009.7510.00 0.25 2.5674,089,987733,753
23-01-20199.609.759.559.75 0.15 1.5649,956,054484,245
22-01-20199.559.609.509.60 0.10 1.0513,161,000126,222
21-01-20199.609.609.509.50 -0.05 -0.5218,280,485174,506
18-01-20199.509.559.459.50 -0.15 -1.5517,084,227162,411
17-01-20199.559.709.559.65 0.10 1.0539,151,929376,284
16-01-20199.559.609.509.55 0.00 0.0016,470,864157,427
15-01-20199.609.709.559.55 -0.10 -1.0418,435,123176,914
14-01-20199.609.659.559.65 0.00 0.0018,129,208174,339
11-01-20199.559.659.509.65 0.10 1.0512,660,602121,540
10-01-20199.509.609.409.55 0.05 0.5327,802,495263,975
09-01-20199.559.609.509.50 0.00 0.006,254,49059,693
08-01-20199.559.559.459.50 0.00 0.0012,684,625120,733
07-01-20199.559.609.459.50 0.00 0.0023,277,319221,926
04-01-20199.509.559.459.50 0.00 0.009,437,54389,759
03-01-20199.509.609.459.50 0.00 0.0013,336,828126,905
02-01-20199.559.659.509.50 -0.05 -0.5222,941,800219,830
28-12-20189.409.609.409.55 0.15 1.6011,828,714112,385
27-12-20189.559.609.359.40 -0.05 -0.5323,549,458223,451
26-12-20189.409.509.359.45 0.00 0.0014,940,012140,815
25-12-20189.559.609.409.45 -0.20 -2.0719,195,850182,045
24-12-20189.559.709.559.65 0.10 1.0540,098,148386,599
21-12-20189.359.659.359.55 0.15 1.6060,873,922581,539
20-12-20189.359.409.259.40 0.00 0.0011,580,583108,156
19-12-20189.259.409.209.40 0.20 2.1720,032,792186,835
18-12-20189.159.409.109.20 0.05 0.5521,878,445202,095
17-12-20189.159.209.109.15 -0.05 -0.5419,026,107174,149
14-12-20189.409.459.109.20 -0.30 -3.1642,581,350393,001

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