Thailand - Delayed Quote THB
BTS Group Holdings Public Company Limited (BTS.BK)
4.4600
-0.1000
(-2.19%)
At close: May 30 at 4:39:24 PM GMT+7
Currency in THB Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.4800 | 4.5200 | 4.4000 | 4.4600 | 4.4600 | 37,219,100 |
| May 29, 2025 | 4.6000 | 4.6200 | 4.4600 | 4.5600 | 4.5600 | 53,031,600 |
| May 28, 2025 | 4.4200 | 4.6000 | 4.4200 | 4.5600 | 4.5600 | 37,190,700 |
| May 27, 2025 | 4.5800 | 4.5800 | 4.4200 | 4.4400 | 4.4400 | 39,533,700 |
| May 26, 2025 | 4.5400 | 4.5800 | 4.5400 | 4.5800 | 4.5800 | 10,420,900 |
| May 23, 2025 | 4.5800 | 4.6200 | 4.5200 | 4.5400 | 4.5400 | 18,629,400 |
| May 22, 2025 | 4.6400 | 4.6400 | 4.5400 | 4.5400 | 4.5400 | 20,989,000 |
| May 21, 2025 | 4.6400 | 4.7000 | 4.5800 | 4.6400 | 4.6400 | 41,879,700 |
| May 20, 2025 | 4.6200 | 4.7200 | 4.6000 | 4.6400 | 4.6400 | 30,544,000 |
| May 19, 2025 | 4.6600 | 4.6800 | 4.5800 | 4.6000 | 4.6000 | 31,912,600 |
| May 16, 2025 | 4.6800 | 4.7600 | 4.6200 | 4.6600 | 4.6600 | 33,822,000 |
| May 15, 2025 | 4.7400 | 4.7400 | 4.5800 | 4.6400 | 4.6400 | 45,940,600 |
| May 14, 2025 | 4.9000 | 4.9000 | 4.7200 | 4.7400 | 4.7400 | 67,509,600 |
| May 13, 2025 | 4.6800 | 4.9800 | 4.6800 | 4.9200 | 4.9200 | 114,726,200 |
| May 9, 2025 | 4.9000 | 4.9200 | 4.5800 | 4.6400 | 4.6400 | 155,237,800 |
| May 8, 2025 | 4.9600 | 4.9800 | 4.8800 | 4.8800 | 4.8800 | 36,937,300 |
| May 7, 2025 | 5.0000 | 5.0500 | 4.8800 | 4.9800 | 4.9800 | 68,536,200 |
| May 6, 2025 | 4.9800 | 5.0500 | 4.9200 | 4.9800 | 4.9800 | 33,527,900 |
| May 2, 2025 | 5.0500 | 5.1000 | 4.9600 | 4.9600 | 4.9600 | 43,588,100 |
| Apr 30, 2025 | 4.9200 | 5.0500 | 4.9200 | 5.0500 | 5.0500 | 48,224,100 |
| Apr 29, 2025 | 4.8800 | 5.0000 | 4.8800 | 4.9200 | 4.9200 | 34,458,900 |
| Apr 28, 2025 | 4.9200 | 4.9800 | 4.8600 | 4.8800 | 4.8800 | 23,958,100 |
| Apr 25, 2025 | 4.9800 | 5.0500 | 4.9000 | 4.9200 | 4.9200 | 38,156,200 |
| Apr 24, 2025 | 5.0000 | 5.0500 | 4.9000 | 4.9600 | 4.9600 | 50,452,500 |
| Apr 23, 2025 | 5.1000 | 5.2500 | 5.0500 | 5.0500 | 5.0500 | 52,080,300 |
| Apr 22, 2025 | 4.7400 | 5.0500 | 4.7400 | 5.0500 | 5.0500 | 76,113,400 |
| Apr 21, 2025 | 4.8200 | 4.8600 | 4.7000 | 4.7200 | 4.7200 | 30,990,100 |
| Apr 18, 2025 | 4.8600 | 4.9200 | 4.8000 | 4.8400 | 4.8400 | 27,763,700 |
| Apr 17, 2025 | 4.7000 | 4.8600 | 4.6800 | 4.8400 | 4.8400 | 40,195,000 |
| Apr 16, 2025 | 4.5400 | 4.7600 | 4.4800 | 4.7200 | 4.7200 | 52,358,700 |
| Apr 11, 2025 | 4.6400 | 4.6400 | 4.4400 | 4.4600 | 4.4600 | 42,383,200 |
| Apr 10, 2025 | 4.9000 | 4.9000 | 4.5600 | 4.6000 | 4.6000 | 70,720,000 |
| Apr 9, 2025 | 4.4600 | 4.6200 | 4.3400 | 4.5400 | 4.5400 | 52,146,700 |
| Apr 8, 2025 | 4.8000 | 4.8200 | 4.4400 | 4.4600 | 4.4600 | 109,121,000 |
| Apr 4, 2025 | 5.2000 | 5.2500 | 4.9800 | 5.0000 | 5.0000 | 40,754,500 |
| Apr 3, 2025 | 5.1500 | 5.2500 | 5.0500 | 5.2500 | 5.2500 | 34,903,900 |
| Apr 2, 2025 | 5.2000 | 5.3500 | 5.2000 | 5.2000 | 5.2000 | 15,407,900 |
| Apr 1, 2025 | 5.2500 | 5.2500 | 5.1500 | 5.2000 | 5.2000 | 23,121,600 |
| Mar 31, 2025 | 5.3500 | 5.4000 | 5.1000 | 5.1500 | 5.1500 | 81,522,900 |
| Mar 28, 2025 | 5.6000 | 5.6500 | 5.4000 | 5.5000 | 5.5000 | 22,456,800 |
| Mar 27, 2025 | 5.4500 | 5.8000 | 5.4500 | 5.6000 | 5.6000 | 81,626,200 |
| Mar 26, 2025 | 5.3000 | 5.5500 | 5.3000 | 5.4000 | 5.4000 | 37,120,000 |
| Mar 25, 2025 | 5.4000 | 5.4500 | 5.2500 | 5.3000 | 5.3000 | 30,630,400 |
| Mar 24, 2025 | 5.4500 | 5.5000 | 5.3500 | 5.4500 | 5.4500 | 34,154,800 |
| Mar 21, 2025 | 5.6500 | 5.7000 | 5.4500 | 5.4500 | 5.4500 | 60,335,400 |
| Mar 20, 2025 | 5.6000 | 5.9000 | 5.6000 | 5.6500 | 5.6500 | 63,420,300 |
| Mar 19, 2025 | 5.4500 | 5.6500 | 5.4500 | 5.6000 | 5.6000 | 33,270,700 |
| Mar 18, 2025 | 5.5000 | 5.6000 | 5.3500 | 5.4500 | 5.4500 | 49,474,600 |
| Mar 17, 2025 | 5.5500 | 5.6000 | 5.4500 | 5.5000 | 5.5000 | 29,120,100 |
| Mar 14, 2025 | 5.5000 | 5.6000 | 5.3500 | 5.5500 | 5.5500 | 67,686,400 |
| Mar 13, 2025 | 5.7000 | 5.7000 | 5.4500 | 5.5000 | 5.5000 | 55,497,300 |
| Mar 12, 2025 | 5.8500 | 5.8500 | 5.6000 | 5.6500 | 5.6500 | 59,942,000 |
| Mar 11, 2025 | 5.8500 | 5.9000 | 5.6500 | 5.9000 | 5.9000 | 57,066,100 |
| Mar 10, 2025 | 5.9500 | 6.0000 | 5.8500 | 5.9000 | 5.9000 | 24,248,100 |
| Mar 7, 2025 | 6.0000 | 6.0500 | 5.9000 | 6.0000 | 6.0000 | 32,804,500 |
| Mar 6, 2025 | 6.1500 | 6.1500 | 5.9500 | 6.0000 | 6.0000 | 45,135,400 |
| Mar 5, 2025 | 6.0000 | 6.1500 | 5.9000 | 6.1500 | 6.1500 | 68,750,400 |
| Mar 4, 2025 | 5.8500 | 6.0000 | 5.8500 | 5.9500 | 5.9500 | 32,833,600 |
| Mar 3, 2025 | 5.9000 | 6.0000 | 5.7500 | 5.9500 | 5.9500 | 70,647,400 |
| Feb 28, 2025 | 5.8000 | 5.9000 | 5.8000 | 5.8000 | 5.8000 | 83,447,400 |
| Feb 27, 2025 | 6.1000 | 6.1500 | 5.9500 | 6.0000 | 6.0000 | 28,519,500 |
| Feb 26, 2025 | 5.9000 | 6.1500 | 5.9000 | 6.1500 | 6.1500 | 80,927,300 |
| Feb 25, 2025 | 6.1000 | 6.1500 | 5.7500 | 5.8500 | 5.8500 | 98,370,700 |
| Feb 24, 2025 | 6.2000 | 6.2500 | 6.1000 | 6.1000 | 6.1000 | 58,090,400 |
| Feb 21, 2025 | 6.0000 | 6.2500 | 5.9500 | 6.2000 | 6.2000 | 66,771,000 |
| Feb 20, 2025 | 6.0500 | 6.2000 | 5.9500 | 6.0000 | 6.0000 | 64,983,800 |
| Feb 19, 2025 | 6.0000 | 6.1500 | 5.9000 | 6.0500 | 6.0500 | 72,837,900 |
| Feb 18, 2025 | 5.9000 | 6.0000 | 5.8500 | 5.9500 | 5.9500 | 56,666,500 |
| Feb 17, 2025 | 6.0000 | 6.1000 | 5.8500 | 5.9500 | 5.9500 | 103,310,500 |
| Feb 14, 2025 | 6.1500 | 6.1500 | 5.8500 | 5.8500 | 5.8500 | 69,642,200 |
| Feb 13, 2025 | 6.1500 | 6.3000 | 6.0500 | 6.1000 | 6.1000 | 61,616,000 |
| Feb 11, 2025 | 6.0000 | 6.1500 | 5.9500 | 6.1500 | 6.1500 | 70,810,300 |
| Feb 10, 2025 | 5.8500 | 6.0500 | 5.8000 | 6.0000 | 6.0000 | 100,642,400 |
| Feb 7, 2025 | 6.0000 | 6.0500 | 5.4000 | 5.9500 | 5.9500 | 292,556,100 |
| Feb 6, 2025 | 6.2500 | 6.2500 | 5.9500 | 5.9500 | 5.9500 | 56,750,400 |
| Feb 5, 2025 | 6.2000 | 6.2500 | 6.0500 | 6.2000 | 6.2000 | 50,186,200 |
| Feb 4, 2025 | 6.1000 | 6.3000 | 6.1000 | 6.2000 | 6.2000 | 40,498,000 |
| Feb 3, 2025 | 6.0000 | 6.1000 | 5.8000 | 6.0500 | 6.0500 | 76,348,400 |
| Jan 31, 2025 | 6.2000 | 6.2500 | 6.1500 | 6.1500 | 6.1500 | 28,754,700 |
| Jan 30, 2025 | 6.3000 | 6.3500 | 6.2000 | 6.2000 | 6.2000 | 36,876,800 |
| Jan 29, 2025 | 6.3000 | 6.4000 | 6.2500 | 6.3500 | 6.3500 | 65,506,000 |
| Jan 28, 2025 | 6.2000 | 6.4000 | 6.2000 | 6.3000 | 6.3000 | 63,970,500 |
| Jan 27, 2025 | 6.1000 | 6.3500 | 6.1000 | 6.2000 | 6.2000 | 91,104,500 |
| Jan 24, 2025 | 5.8500 | 6.1500 | 5.8000 | 6.1500 | 6.1500 | 86,350,000 |
| Jan 23, 2025 | 5.9000 | 5.9500 | 5.8000 | 5.8500 | 5.8500 | 45,176,800 |
| Jan 22, 2025 | 5.8500 | 5.9000 | 5.7500 | 5.9000 | 5.9000 | 58,676,400 |
| Jan 21, 2025 | 5.6000 | 5.8000 | 5.5500 | 5.8000 | 5.8000 | 53,965,100 |
| Jan 20, 2025 | 5.5500 | 5.6000 | 5.4500 | 5.6000 | 5.6000 | 35,754,400 |
| Jan 17, 2025 | 5.8000 | 5.9000 | 5.4500 | 5.5500 | 5.5500 | 84,201,600 |
| Jan 16, 2025 | 5.8500 | 5.9000 | 5.7000 | 5.8000 | 5.8000 | 34,267,000 |
| Jan 15, 2025 | 5.7000 | 5.9000 | 5.6500 | 5.8500 | 5.8500 | 53,873,100 |
| Jan 14, 2025 | 6.0000 | 6.0500 | 5.7500 | 5.7500 | 5.7500 | 71,303,600 |
| Jan 13, 2025 | 5.8000 | 6.1000 | 5.7000 | 6.0000 | 6.0000 | 80,769,000 |
| Jan 10, 2025 | 5.6500 | 5.9000 | 5.6000 | 5.9000 | 5.9000 | 51,858,100 |
| Jan 9, 2025 | 5.8500 | 5.8500 | 5.6000 | 5.6500 | 5.6500 | 86,132,900 |
| Jan 8, 2025 | 6.0000 | 6.0000 | 5.7500 | 5.9000 | 5.9000 | 75,401,600 |
| Jan 7, 2025 | 5.9000 | 6.0500 | 5.7500 | 6.0000 | 6.0000 | 85,101,900 |
| Jan 6, 2025 | 6.1000 | 6.1000 | 5.8500 | 5.8500 | 5.8500 | 99,334,700 |
| Jan 3, 2025 | 6.1500 | 6.2000 | 6.0000 | 6.0500 | 6.0500 | 35,342,900 |
| Jan 2, 2025 | 6.0500 | 6.2500 | 5.9500 | 6.1500 | 6.1500 | 114,513,200 |
| Dec 30, 2024 | 5.8500 | 6.1000 | 5.8000 | 6.1000 | 6.1000 | 75,533,400 |
| Dec 27, 2024 | 5.6000 | 5.9000 | 5.6000 | 5.8500 | 5.8500 | 50,711,100 |
| Dec 26, 2024 | 5.7500 | 5.7500 | 5.6000 | 5.6500 | 5.6500 | 24,832,200 |
| Dec 25, 2024 | 5.7000 | 5.8000 | 5.6000 | 5.7500 | 5.7500 | 37,390,000 |
| Dec 24, 2024 | 5.6000 | 5.8000 | 5.5000 | 5.6500 | 5.6500 | 69,940,200 |
| Dec 23, 2024 | 5.7000 | 5.7500 | 5.2500 | 5.5500 | 5.5500 | 148,430,200 |
| Dec 20, 2024 | 5.8000 | 5.8500 | 5.5500 | 5.6000 | 5.6000 | 128,528,100 |
| Dec 19, 2024 | 5.8000 | 5.9000 | 5.7500 | 5.8000 | 5.8000 | 32,556,700 |
| Dec 18, 2024 | 5.9500 | 6.0500 | 5.7500 | 5.9000 | 5.9000 | 71,334,200 |
| Dec 17, 2024 | 6.0500 | 6.1000 | 5.9000 | 5.9500 | 5.9500 | 76,950,900 |
| Dec 16, 2024 | 5.9000 | 6.1000 | 5.8000 | 6.1000 | 6.1000 | 65,746,600 |
| Dec 13, 2024 | 5.7000 | 6.0000 | 5.7000 | 5.9000 | 5.9000 | 98,415,200 |
| Dec 12, 2024 | 5.8000 | 5.8000 | 5.6500 | 5.7000 | 5.7000 | 34,385,400 |
| Dec 11, 2024 | 5.7000 | 5.8500 | 5.7000 | 5.8000 | 5.8000 | 33,524,700 |
| Dec 9, 2024 | 5.7000 | 5.8000 | 5.6500 | 5.7000 | 5.7000 | 25,792,200 |
| Dec 6, 2024 | 5.8000 | 5.8000 | 5.6500 | 5.7500 | 5.7500 | 41,526,300 |
| Dec 4, 2024 | 5.7000 | 5.8500 | 5.6500 | 5.8000 | 5.8000 | 67,744,700 |
| Dec 3, 2024 | 5.5000 | 5.7500 | 5.4500 | 5.6500 | 5.6500 | 88,429,900 |
| Dec 2, 2024 | 5.5500 | 5.6500 | 5.4000 | 5.5500 | 5.5500 | 73,282,400 |
| Nov 29, 2024 | 5.5000 | 5.6000 | 5.4500 | 5.5500 | 5.5500 | 33,823,800 |
| Nov 28, 2024 | 5.4500 | 5.6000 | 5.4000 | 5.5000 | 5.5000 | 158,863,900 |
| Nov 27, 2024 | 5.2500 | 5.6000 | 5.1500 | 5.5000 | 5.5000 | 180,557,400 |
| Nov 26, 2024 | 5.2000 | 5.3000 | 5.1500 | 5.3000 | 5.3000 | 114,414,400 |
| Nov 25, 2024 | 5.0000 | 5.2000 | 5.0000 | 5.1500 | 5.1500 | 147,031,900 |
| Nov 22, 2024 | 4.8600 | 5.0500 | 4.8400 | 4.9800 | 4.9800 | 188,883,900 |
| Nov 21, 2024 | 4.8200 | 4.9200 | 4.8000 | 4.8600 | 4.8600 | 80,999,200 |
| Nov 20, 2024 | 4.8400 | 4.8400 | 4.7800 | 4.7800 | 4.7800 | 48,047,300 |
| Nov 19, 2024 | 4.8600 | 4.9400 | 4.8400 | 4.8400 | 4.8400 | 41,947,800 |
| Nov 18, 2024 | 4.8600 | 4.8800 | 4.7800 | 4.8400 | 4.8400 | 36,912,800 |
| Nov 15, 2024 | 4.8600 | 4.9000 | 4.8000 | 4.8400 | 4.8400 | 84,963,200 |
| Nov 14, 2024 | 4.8800 | 4.9400 | 4.8600 | 4.9000 | 4.9000 | 46,536,500 |
| Nov 13, 2024 | 4.9200 | 4.9600 | 4.8600 | 4.9000 | 4.9000 | 70,467,000 |
| Nov 12, 2024 | 4.9000 | 4.9800 | 4.8800 | 4.9200 | 4.9200 | 119,435,700 |
| Nov 11, 2024 | 4.9600 | 4.9600 | 4.8000 | 4.8800 | 4.8800 | 80,444,200 |
| Nov 8, 2024 | 4.9000 | 4.9600 | 4.8400 | 4.9600 | 4.9600 | 106,878,700 |
| Nov 7, 2024 | 4.8200 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | 91,850,100 |
| Nov 6, 2024 | 4.9600 | 4.9800 | 4.7400 | 4.7800 | 4.7800 | 170,732,400 |
| Nov 5, 2024 | 4.9800 | 5.0000 | 4.9000 | 4.9800 | 4.9800 | 89,278,900 |
| Nov 4, 2024 | 4.9200 | 5.0500 | 4.8200 | 4.9800 | 4.9800 | 162,155,100 |
| Nov 1, 2024 | 4.9400 | 5.0500 | 4.9400 | 4.9400 | 4.9400 | 111,470,200 |
| Oct 31, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Oct 30, 2024 | 4.9400 | 5.0500 | 4.8600 | 4.9600 | 4.9600 | 265,232,800 |
| Oct 29, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Oct 28, 2024 | 4.7000 | 5.0000 | 4.6200 | 4.9000 | 4.9000 | 494,251,200 |
| Oct 25, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Oct 24, 2024 | 4.5400 | 4.5800 | 4.5200 | 4.5200 | 4.5200 | 81,561,300 |
| Oct 22, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Oct 21, 2024 | 4.5400 | 4.7000 | 4.5200 | 4.5600 | 4.5600 | 180,354,500 |
| Oct 18, 2024 | 4.5400 | 4.5600 | 4.5200 | 4.5200 | 4.5200 | 88,473,700 |
| Oct 17, 2024 | 4.5200 | 4.6000 | 4.5000 | 4.5800 | 4.5800 | 106,188,300 |
| Oct 16, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Oct 15, 2024 | 4.5800 | 4.5800 | 4.4800 | 4.4800 | 4.4800 | 80,090,400 |
| Oct 11, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Oct 10, 2024 | 4.5200 | 4.5400 | 4.5000 | 4.5200 | 4.5200 | 18,161,600 |
| Oct 9, 2024 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | 4.5000 | 17,326,900 |
| Oct 8, 2024 | 4.5000 | 4.5600 | 4.4800 | 4.5400 | 4.5400 | 25,213,300 |
| Oct 7, 2024 | 4.4800 | 4.5200 | 4.4800 | 4.5200 | 4.5200 | 24,079,300 |
| Oct 4, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Oct 3, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Oct 2, 2024 | 4.5800 | 4.6200 | 4.4800 | 4.5200 | 4.5200 | 99,884,700 |
| Oct 1, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Sep 30, 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5000 | 4.5000 | 43,683,700 |
| Sep 27, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Sep 26, 2024 | 4.5600 | 4.6200 | 4.4800 | 4.5000 | 4.5000 | 115,035,300 |
| Sep 25, 2024 | 4.6800 | 4.7600 | 4.5800 | 4.5800 | 4.5800 | 75,071,900 |
| Sep 24, 2024 | 4.6400 | 4.6800 | 4.5800 | 4.6600 | 4.6600 | 33,262,200 |
| Sep 23, 2024 | 4.7200 | 4.7200 | 4.5800 | 4.5800 | 4.5800 | 107,154,700 |
| Sep 20, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Sep 19, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Sep 18, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Sep 17, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Sep 16, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Sep 13, 2024 | 4.8000 | 4.8600 | 4.7600 | 4.7800 | 4.7800 | 108,516,800 |
| Sep 12, 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7000 | 4.7000 | 59,491,400 |
| Sep 11, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Sep 10, 2024 | 4.8400 | 4.8400 | 4.7000 | 4.7200 | 4.7200 | 112,779,400 |
| Sep 9, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Sep 6, 2024 | 4.4800 | 4.8400 | 4.4800 | 4.7200 | 4.7200 | 391,059,400 |
| Sep 5, 2024 | 4.4400 | 4.5000 | 4.4000 | 4.4800 | 4.4800 | 95,724,300 |
| Sep 4, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Sep 3, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Sep 2, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Aug 30, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Aug 29, 2024 | 4.3200 | 4.3400 | 4.2400 | 4.2800 | 4.2800 | 40,817,400 |
| Aug 28, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Aug 27, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Aug 26, 2024 | 4.2600 | 4.5400 | 4.2600 | 4.4000 | 4.4000 | 321,578,200 |
| Aug 23, 2024 | 4.2000 | 4.2800 | 4.1600 | 4.2400 | 4.2400 | 93,546,400 |
| Aug 22, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Aug 21, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Aug 20, 2024 | 4.2200 | 4.2800 | 4.1600 | 4.2200 | 4.2200 | 74,135,700 |
| Aug 19, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Aug 16, 2024 | 3.9400 | 4.0800 | 3.9400 | 4.0400 | 4.0400 | 60,622,500 |
| Aug 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Aug 14, 2024 | 3.9400 | 3.9800 | 3.8800 | 3.9000 | 3.9000 | 59,310,000 |
| Aug 13, 2024 | 3.9200 | 3.9800 | 3.8800 | 3.9200 | 3.9200 | 53,225,600 |
| Aug 9, 2024 | 3.9800 | 4.0000 | 3.8800 | 3.9000 | 3.9000 | 50,443,800 |
| Aug 8, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Aug 7, 2024 | 4.0200 | 4.0400 | 3.7400 | 3.7600 | 3.7600 | 169,894,700 |
| Aug 6, 2024 | 4.0400 | 4.1200 | 3.9800 | 3.9800 | 3.9800 | 109,003,300 |
| Aug 5, 2024 | 4.0200 | 4.1400 | 3.9400 | 3.9800 | 3.9800 | 179,785,100 |
| Aug 2, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Aug 1, 2024 | 4.3200 | 4.3200 | 4.2200 | 4.2600 | 4.2600 | 87,962,000 |
| Jul 31, 2024 | 4.3800 | 4.4200 | 4.2600 | 4.3000 | 4.3000 | 268,626,200 |
| Jul 30, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Jul 26, 2024 | 4.3600 | 4.4400 | 4.1200 | 4.1800 | 4.1800 | 233,521,800 |
| Jul 25, 2024 | 4.3000 | 4.3800 | 4.2200 | 4.2800 | 4.2800 | 152,590,500 |
| Jul 24, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3200 | 4.3200 | 118,723,100 |
| Jul 23, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Jul 19, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Jul 18, 2024 | 4.0800 | 4.1400 | 4.0600 | 4.1400 | 4.1400 | 72,433,800 |
| Jul 17, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Jul 16, 2024 | 4.3400 | 4.4000 | 4.0000 | 4.1200 | 4.1200 | 255,759,900 |
| Jul 15, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Jul 12, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Jul 11, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Jul 10, 2024 | 4.4400 | 4.4400 | 4.3400 | 4.3400 | 4.3400 | 50,171,100 |
| Jul 9, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Jul 8, 2024 | 4.3600 | 4.4200 | 4.3600 | 4.4200 | 4.4200 | 33,429,800 |
| Jul 5, 2024 | 4.3800 | 4.4600 | 4.2400 | 4.4000 | 4.4000 | 124,758,800 |
| Jul 4, 2024 | 4.3000 | 4.4200 | 4.2800 | 4.4000 | 4.4000 | 57,094,900 |
| Jul 3, 2024 | 4.3000 | 4.3400 | 4.2000 | 4.2800 | 4.2800 | 81,117,100 |
| Jul 2, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Jul 1, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Jun 28, 2024 | 4.6200 | 4.6400 | 4.4200 | 4.4800 | 4.4800 | 109,393,900 |
| Jun 27, 2024 | 4.6800 | 4.6800 | 4.5800 | 4.6000 | 4.6000 | 54,099,800 |
| Jun 26, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Jun 25, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Jun 24, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Jun 21, 2024 | 4.5000 | 4.6600 | 4.4800 | 4.5800 | 4.5800 | 147,968,100 |
| Jun 20, 2024 | 4.5200 | 4.5600 | 4.4800 | 4.5200 | 4.5200 | 63,947,500 |
| Jun 19, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jun 18, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jun 17, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jun 14, 2024 | 4.6200 | 4.7000 | 4.6000 | 4.6000 | 4.6000 | 59,524,400 |
| Jun 13, 2024 | 4.7000 | 4.7600 | 4.6000 | 4.6400 | 4.6400 | 139,165,400 |
| Jun 12, 2024 | 4.8200 | 4.8400 | 4.6600 | 4.7000 | 4.7000 | 154,675,200 |
| Jun 11, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Jun 10, 2024 | 4.9000 | 4.9000 | 4.7400 | 4.7400 | 4.7400 | 179,642,700 |
| Jun 7, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Jun 6, 2024 | 5.0000 | 5.1000 | 4.9000 | 4.9400 | 4.9400 | 190,225,100 |
| Jun 5, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jun 4, 2024 | 4.8000 | 4.9400 | 4.5600 | 4.6000 | 4.6000 | 834,637,800 |
| May 31, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| May 30, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
Related Tickers
688367.SS Hefei Gocom Information Technology Co.,Ltd.
17.09
-0.87%
688569.SS Beijing Tieke Shougang Rail Way-Tech Co., Ltd.
20.50
-1.73%
688009.SS China Railway Signal & Communication Corporation Limited
5.02
-0.99%
601006.SS Daqin Railway Co., Ltd.
6.75
-0.15%
MTRJF MTR Corporation Limited
3.2700
0.00%
688187.SS Zhuzhou CRRC Times Electric Co., Ltd.
43.82
-1.11%
603111.SS Nanjing Kangni Mechanical & Electrical Co.,Ltd
6.43
-1.98%
9009.T Keisei Electric Railway Co., Ltd.
1,385.00
+0.29%
QRNNF Aurizon Holdings Limited
1.9500
0.00%
9021.T West Japan Railway Company
3,119.00
-0.29%