BTS 12 ( 0.10 0.87% )

บริษัท บีทีเอส กรุ๊ป โฮลดิ้งส์ จำกัด (มหาชน)
Status : อัพเดท 27 กุมภาพันธ์ 2563

ราคาหุ้น “ BTS “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-02-202011.5011.7011.1011.60 0.10 0.8777,323,170888,474
26-02-202012.1012.1011.5011.50 -0.70 -5.7470,754,944826,867
25-02-202012.3012.4011.4012.20 0.00 0.00112,454,7371,345,442
24-02-202012.5012.6012.2012.20 -0.70 -5.4352,220,475646,418
21-02-202012.6012.9012.5012.90 0.30 2.3832,710,362416,438
20-02-202013.0013.1012.6012.60 -0.30 -2.3341,124,745525,240
19-02-202012.9013.0012.8012.90 0.10 0.7824,367,044314,904
18-02-202012.9013.0012.8012.80 -0.10 -0.7819,708,363253,955
17-02-202012.9013.2012.9012.90 0.20 1.5747,889,186622,679
14-02-202012.8012.9012.7012.70 -0.10 -0.7817,876,721227,798
13-02-202012.9013.0012.8012.80 -0.20 -1.5429,018,846372,866
12-02-202013.0013.0012.8013.00 0.10 0.7822,252,563287,851
11-02-202013.0013.2012.9012.90 -0.20 -1.5324,618,787320,223
07-02-202012.9013.2012.8013.10 0.30 2.3428,149,931366,048
06-02-202012.8013.0012.8012.80 0.00 0.0022,164,707285,183
05-02-202013.0013.0012.8012.80 -0.10 -0.7821,137,113271,924
04-02-202012.6012.9012.5012.90 0.40 3.2050,936,840648,794
03-02-202012.4012.7012.4012.50 0.00 0.0024,544,600307,394
31-01-202012.7012.8012.5012.50 -0.20 -1.5746,153,968581,367
30-01-202012.5012.9012.4012.70 0.10 0.7985,449,9231,082,847
29-01-202013.0013.2012.4012.60 -0.40 -3.08167,932,8662,122,146
28-01-202013.1013.2013.0013.00 -0.20 -1.5229,816,112389,655
27-01-202013.3013.4013.1013.20 -0.50 -3.6537,579,714496,526
24-01-202013.6013.7013.5013.70 0.10 0.7414,607,320199,016
23-01-202013.4013.7013.4013.60 0.10 0.7426,312,358356,279
22-01-202013.4013.7013.4013.50 0.10 0.7527,675,260374,598
21-01-202013.7013.7013.4013.40 -0.20 -1.4728,323,246381,421
20-01-202013.8013.9013.6013.60 -0.20 -1.4515,692,916214,878
17-01-202013.6013.8013.4013.80 0.20 1.4758,925,528806,186
16-01-202013.5013.7013.3013.60 0.20 1.4941,093,887555,662
15-01-202013.4013.5013.3013.40 0.00 0.0020,937,378280,603
14-01-202013.5013.5013.3013.40 -0.10 -0.7415,586,739208,725
13-01-202013.4013.6013.3013.50 0.10 0.7523,995,096322,816
10-01-202013.6013.6013.3013.40 -0.20 -1.4733,942,788457,343
09-01-202013.5013.7013.5013.60 0.20 1.4950,997,208693,048
08-01-202013.3013.5013.1013.40 -0.10 -0.7438,649,868514,987
07-01-202013.2013.5013.1013.50 0.40 3.0541,925,885560,516
06-01-202013.1013.2013.0013.10 -0.20 -1.5045,929,035600,466
03-01-202013.3013.4013.2013.30 -0.10 -0.7530,429,498404,667
02-01-202013.2013.5013.2013.40 0.20 1.5247,211,612631,616
30-12-201913.3013.3013.0013.20 0.00 0.0050,680,576665,895
27-12-201913.2013.3013.1013.20 0.00 0.0031,037,535409,666
26-12-201913.2013.3013.1013.20 0.00 0.0021,622,010285,303
25-12-201913.1013.2013.0013.20 0.10 0.7615,039,151196,836
24-12-201913.0013.2012.9013.10 0.10 0.7742,474,183555,277
23-12-201913.2013.2013.0013.00 -0.30 -2.2647,461,490619,327
20-12-201913.3013.4013.1013.30 0.10 0.76100,691,9191,332,763
19-12-201912.7013.3012.4013.20 0.30 2.33831,550,18610,440,673
18-12-201913.1013.1012.7012.90 -0.20 -1.53118,001,8641,511,496
17-12-201913.4013.5013.0013.10 -0.20 -1.5078,746,1491,042,158
16-12-201913.6013.7013.2013.30 -0.40 -2.9277,736,1411,039,345
13-12-201914.3014.3013.6013.70 -0.50 -3.52119,861,8911,654,628
12-12-201914.2014.4014.1014.20 0.10 0.7156,609,402807,093
11-12-201914.1014.2014.0014.10 0.00 0.0037,345,125526,919
10-12-201914.3014.3014.0014.10 -0.10 -0.7048,624,848687,093
09-12-201914.3014.3014.0014.10 -0.10 -0.7048,624,848687,093
06-12-201914.1014.4014.0014.20 0.20 1.4362,530,446887,498
05-12-201913.7014.1013.6014.00 0.30 2.1958,830,542818,778
04-12-201913.7014.1013.6014.00 0.30 2.1958,830,542818,778
03-12-201913.4013.9013.4013.70 0.20 1.4855,074,439753,833
02-12-201913.7013.8013.4013.50 -0.20 -1.4642,827,601581,916
29-11-201913.7013.8013.5013.70 0.00 0.0036,208,784494,598
28-11-201913.9014.0013.6013.70 -0.30 -2.1439,408,366541,604
27-11-201914.0014.1013.9014.00 0.00 0.0029,701,831415,773
26-11-201914.0014.1013.8014.00 0.00 0.0059,851,701836,165
25-11-201913.9014.2013.9014.00 0.00 0.0033,762,057472,869
22-11-201913.9014.0013.8014.00 0.10 0.7226,100,576363,484
21-11-201914.1014.2013.8013.90 -0.20 -1.4240,578,567566,064
20-11-201913.9014.3013.8014.10 0.10 0.7180,052,2801,128,081
19-11-201914.1014.2013.9014.00 -0.10 -0.7136,054,462505,159
18-11-201914.0014.1013.9014.10 0.10 0.7122,154,217309,913
15-11-201914.0014.2013.8014.00 0.10 0.7247,322,881663,713
14-11-201913.8014.1013.6013.90 0.10 0.7249,064,611682,434
13-11-201913.7013.9013.6013.80 0.00 0.0021,562,247296,610
12-11-201913.7014.0013.6013.80 0.20 1.4745,137,707625,056
11-11-201913.6013.7013.5013.60 0.00 0.0025,890,848352,257
08-11-201914.0014.0013.6013.60 -0.30 -2.1632,758,871450,256
07-11-201913.5014.0013.4013.90 0.40 2.9663,327,175874,518
06-11-201913.6013.7013.4013.50 -0.10 -0.7436,224,227490,523
05-11-201913.5013.8013.4013.60 0.10 0.7482,642,1001,128,257
04-11-201913.4013.5013.3013.50 0.10 0.7546,705,111626,440
01-11-201913.4013.4013.2013.40 0.00 0.0025,567,646340,860
31-10-201913.4013.5013.3013.40 0.00 0.0022,140,370296,412
30-10-201913.4013.5013.3013.40 -0.10 -0.7424,462,089327,651
29-10-201913.4013.5013.3013.50 0.10 0.7536,907,220494,772
28-10-201913.4013.5013.3013.40 0.00 0.0019,554,498262,098
25-10-201913.5013.6013.3013.40 -0.20 -1.4722,775,626305,713
24-10-201913.6013.7013.4013.60 0.00 0.0030,237,207409,514
23-10-201913.5013.7013.4013.60 0.20 1.4927,939,910379,317
22-10-201913.5013.7013.4013.60 0.20 1.4927,939,910379,317
21-10-201913.5013.6013.3013.40 -0.20 -1.4725,520,592342,410
18-10-201913.7013.7013.5013.60 -0.10 -0.7338,890,817529,645
17-10-201913.8013.8013.5013.70 0.00 0.0027,293,123372,643
16-10-201913.3013.7013.2013.70 0.40 3.0163,993,294865,188
15-10-201913.6013.6013.2013.30 -0.20 -1.4841,813,607560,678
11-10-201913.4013.5013.3013.50 0.10 0.7522,566,175303,183
10-10-201913.4013.5013.3013.40 0.10 0.7539,720,433532,131
09-10-201913.3013.4013.2013.30 0.00 0.0016,055,768213,514
08-10-201913.3013.3013.1013.30 0.10 0.7625,932,850343,810
07-10-201913.2013.3013.1013.20 0.00 0.0022,497,846296,820
04-10-201913.2013.3013.1013.20 0.00 0.009,919,503131,084
03-10-201913.1013.3013.1013.20 0.00 0.0017,336,248228,696
02-10-201913.3013.4013.1013.20 -0.20 -1.4925,687,024339,382
01-10-201913.5013.5013.2013.40 0.00 0.0030,791,810411,293
30-09-201913.5013.6013.4013.40 -0.20 -1.4747,832,477645,604
27-09-201913.5013.6013.4013.60 0.10 0.7431,434,757424,431
26-09-201913.4013.6013.3013.50 0.10 0.7534,906,950472,721
25-09-201913.3013.4013.2013.40 0.10 0.7534,633,003462,492
24-09-201913.3013.5013.2013.30 0.00 0.0030,393,787405,203
23-09-201913.5013.5013.3013.30 -0.10 -0.7523,404,126313,027
20-09-201913.3013.6013.3013.40 0.10 0.7575,554,3851,016,931
19-09-201913.4013.5013.2013.30 -0.10 -0.7529,553,486393,852
18-09-201913.6013.6013.3013.40 -0.10 -0.7436,060,779484,396
17-09-201913.6013.7013.4013.50 0.10 0.7552,320,289709,104
16-09-201913.3013.5013.2013.40 0.10 0.7525,427,664340,177
13-09-201913.2013.4013.1013.30 0.20 1.5337,775,114501,055
12-09-201913.4013.7013.1013.10 -0.30 -2.2448,738,175650,163
11-09-201913.7013.8013.3013.40 -0.30 -2.1970,958,666952,289
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

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