SET · BTS · stock
BTS Group Holdings Public Company Limited (BTS) stock price history
Every SET trading session of BTS Group Holdings Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 5,084 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BTS adjusted close, 2000 to 2026
- THB 12.26
- All time high, 2019
- THB 2.82
- 52 week high, THB 1.78 low
- 5,084
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BTS key facts
- BTS Group Holdings Public Company Limited (BTS) closed at THB 1.85 on Nov 13, 2026 on SET.
- BTS's all time high close is THB 12.26, set on Dec 6, 2019; its all time low close is THB 0.1506 on Aug 14, 2001.
- BTS's 52 week range is THB 1.78 to THB 2.82.
- BTS returned -29.9% over the year to Nov 13, 2026 and -79.5% over five years.
- Over ten years BTS returned -72%, -11.8% a year compounded.
- BTS's deepest drawdown was -91.4% from Jan 4, 2000 to Aug 14, 2001.
- DataCedar holds 5,084 daily sessions of BTS history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BTS price chart, 2000 to 2026
BTS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -11.9% |
| 6 months | -10.2% |
| Year to date | -18.9% |
| 1 year | -29.9% |
| 3 years | -74.5% |
| 5 years | -79.5% |
| 10 years | -71.6% |
| Since Jan 4, 2000 | +6.1% |
| Compound annual growth, 26.9 years | +0.2% |
BTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 12.26 on Dec 6, 2019
- All time low close
- THB 0.1506 on Aug 14, 2001
- 52 week high
- THB 2.82 on Feb 13, 2026
- 52 week low
- THB 1.78 on Nov 4, 2026
- Deepest drawdown
- -91.4% from Jan 4, 2000 to Aug 14, 2001, recovered Dec 28, 2006
- Best single session
- +2,124% on Dec 28, 2006
- Worst single session
- -28.6% on Aug 8, 2001
- Volatility, 1 year annualised
- 34.8%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2006, +2,075%
- Worst calendar year
- 2008, -74%
BTS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.30 | THB 2.82 | THB 1.78 | THB 1.85 | -18.9% | 11B | 213 |
| 2025 | THB 6.05 | THB 6.40 | THB 2.24 | THB 2.28 | -62.6% | 18.3B | 242 |
| 2024 | THB 7.30 | THB 7.45 | THB 3.74 | THB 6.10 | -15.9% | 15.1B | 243 |
| 2023 | THB 8.13 | THB 8.47 | THB 5.29 | THB 7.25 | -10.3% | 6.4B | 241 |
| 2022 | THB 8.69 | THB 9.64 | THB 7.56 | THB 8.09 | -7.0% | 8.4B | 239 |
| 2021 | THB 8.14 | THB 9.16 | THB 7.67 | THB 8.69 | +3.9% | 10.1B | 241 |
| 2020 | THB 11.40 | THB 12.00 | THB 7.00 | THB 8.36 | -26.6% | 11.4B | 243 |
| 2019 | THB 7.94 | THB 12.43 | THB 7.81 | THB 11.40 | +43.6% | 10.1B | 244 |
| 2018 | THB 6.63 | THB 8.07 | THB 6.32 | THB 7.94 | +19.7% | 6.8B | 244 |
| 2017 | THB 6.60 | THB 7.15 | THB 6.42 | THB 6.63 | +1.0% | 4.8B | 242 |
| 2016 | THB 6.30 | THB 7.29 | THB 5.83 | THB 6.56 | +3.0% | 6.5B | 235 |
| 2015 | THB 6.50 | THB 7.19 | THB 6.16 | THB 6.37 | -1.5% | 7.3B | 235 |
| 2014 | THB 5.49 | THB 7.11 | THB 4.89 | THB 6.47 | +16.4% | 12.5B | 242 |
| 2013 | THB 4.25 | THB 6.07 | THB 4.13 | THB 5.56 | +30.6% | 24B | 242 |
| 2012 | THB 2.44 | THB 4.28 | THB 2.40 | THB 4.25 | +74.4% | 14.7B | 235 |
| 2011 | THB 2.85 | THB 2.98 | THB 1.78 | THB 2.44 | -10.2% | 7.7B | 240 |
| 2010 | THB 1.78 | THB 3.18 | THB 1.62 | THB 2.72 | +52.7% | 12.7B | 221 |
| 2009 | THB 0.8114 | THB 2.18 | THB 0.7178 | THB 1.78 | +137.5% | 1.4B | 219 |
| 2008 | THB 2.87 | THB 3.15 | THB 0.0312 | THB 0.7490 | -73.6% | 418.4M | 211 |
| 2007 | THB 3.78 | THB 4.21 | THB 2.28 | THB 2.84 | -32.6% | 569.8M | 220 |
| 2006 | THB 7.80 | THB 8.11 | THB 4.06 | THB 4.21 | +2,075% | 90.2K | 2 |
| 2001 | THB 0.5380 | THB 0.9253 | THB 0.1506 | THB 0.1937 | -64.0% | 1.3B | 159 |
| 2000 | THB 1.81 | THB 1.81 | THB 0.3443 | THB 0.5380 | n/a | 1.4B | 231 |
BTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.85 | +0.5% |
| October 2026 | THB 1.84 | -4.7% |
| September 2026 | THB 1.93 | -7.2% |
| August 2026 | THB 2.08 | -2.8% |
| July 2026 | THB 2.14 | +1.9% |
| June 2026 | THB 2.10 | +2.9% |
| May 2026 | THB 2.04 | -1.9% |
| April 2026 | THB 2.08 | -3.7% |
| March 2026 | THB 2.16 | -9.2% |
| February 2026 | THB 2.38 | +9.2% |
| January 2026 | THB 2.18 | -4.4% |
| December 2025 | THB 2.28 | -11.6% |
About the BTS data
Daily bars. 5,084 sessions from Jan 4, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ABTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BTG Betagro Public Company Limited
- BTG-R Betagro Public Company Limited
- BTNC Boutique Newcity Public Company Limited
- BTNC-R Boutique Newcity Public Company Limited
- BTS-R BTS Group Holdings Public Company Limited
- BTW BT Wealth Industries Public Company Limited
- BTW-R BT Wealth Industries Public Company Limited
- BUI Bangkok Union Insurance Public Company Limited
Common questions
BTS share price history
