Begistics Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.410	0.420	0.400	0.400	0.440	32,165,344
2023-02-02	0.400	0.420	0.400	0.410	0.451	48,406,787
2023-02-01	0.390	0.410	0.390	0.400	0.440	9,151,712
2023-01-31	0.400	0.400	0.390	0.400	0.440	4,169,263
2023-01-30	0.390	0.400	0.390	0.400	0.440	4,515,003
2023-01-27	0.400	0.400	0.390	0.400	0.440	6,060,967
2023-01-26	0.390	0.400	0.390	0.390	0.429	11,578,901
2023-01-25	0.400	0.400	0.390	0.390	0.429	6,900,805
2023-01-24	0.400	0.410	0.390	0.400	0.440	8,821,071
2023-01-23	0.400	0.400	0.390	0.400	0.440	6,688,140
2023-01-20	0.400	0.410	0.390	0.400	0.440	33,663,280
2023-01-19	0.400	0.410	0.400	0.410	0.451	9,819,089
2023-01-18	0.410	0.420	0.400	0.410	0.451	16,121,739
2023-01-17	0.410	0.420	0.410	0.410	0.451	3,976,427
2023-01-16	0.400	0.420	0.400	0.410	0.451	41,464,412
2023-01-13	0.400	0.410	0.400	0.400	0.440	11,370,420
2023-01-12	0.420	0.420	0.400	0.400	0.440	7,308,308
2023-01-11	0.400	0.420	0.400	0.410	0.451	20,504,487
2023-01-10	0.400	0.410	0.400	0.400	0.440	2,993,053
2023-01-09	0.400	0.410	0.400	0.400	0.440	3,199,806
2023-01-06	0.400	0.410	0.390	0.400	0.440	2,339,502
2023-01-05	0.410	0.410	0.400	0.400	0.440	2,499,138
2023-01-04	0.410	0.410	0.390	0.400	0.440	6,978,849
2023-01-03	0.400	0.410	0.400	0.410	0.451	2,890,632
2022-12-30	0.400	0.420	0.400	0.400	0.440	8,604,312
2022-12-29	0.410	0.410	0.400	0.400	0.440	4,067,478
2022-12-28	0.400	0.410	0.390	0.400	0.440	4,922,870
2022-12-27	0.390	0.410	0.390	0.400	0.440	13,641,975
2022-12-26	0.400	0.400	0.390	0.390	0.429	3,365,900
2022-12-23	0.380	0.410	0.380	0.400	0.440	20,658,028
2022-12-22	0.390	0.390	0.380	0.380	0.418	3,140,227
2022-12-21	0.380	0.390	0.380	0.390	0.429	2,899,273
2022-12-20	0.390	0.400	0.380	0.380	0.418	4,372,741
2022-12-19	0.390	0.400	0.380	0.390	0.429	6,040,319
2022-12-16	0.390	0.400	0.390	0.390	0.429	2,941,479
2022-12-15	0.400	0.400	0.380	0.390	0.429	12,420,285
2022-12-14	0.400	0.400	0.390	0.390	0.429	1,539,778
2022-12-13	0.400	0.410	0.390	0.400	0.440	5,371,032
2022-12-09	0.400	0.400	0.390	0.400	0.440	3,162,058
2022-12-08	0.390	0.400	0.390	0.390	0.429	1,262,712
2022-12-07	0.390	0.400	0.390	0.390	0.429	4,119,689
2022-12-06	0.400	0.410	0.390	0.400	0.440	9,109,507
2022-12-02	0.410	0.410	0.400	0.400	0.440	3,452,676
2022-12-01	0.400	0.410	0.400	0.400	0.440	5,220,038
2022-11-30	0.400	0.410	0.400	0.400	0.440	1,712,694
2022-11-29	0.400	0.410	0.400	0.400	0.440	1,926,178
2022-11-28	0.410	0.410	0.400	0.400	0.440	2,228,440
2022-11-25	0.390	0.420	0.390	0.410	0.451	20,733,707
2022-11-24	0.390	0.400	0.390	0.390	0.429	5,946,903
2022-11-23	0.400	0.400	0.390	0.400	0.440	6,588,902
2022-11-22	0.410	0.420	0.390	0.400	0.440	17,992,614
2022-11-21	0.420	0.420	0.410	0.420	0.462	7,131,026
2022-11-18	0.420	0.430	0.410	0.420	0.462	5,877,045
2022-11-17	0.420	0.430	0.410	0.420	0.462	9,669,641
2022-11-16	0.420	0.430	0.410	0.420	0.462	7,387,262
2022-11-15	0.430	0.430	0.410	0.420	0.462	13,469,878
2022-11-14	0.450	0.450	0.430	0.440	0.484	1,993,307
2022-11-11	0.440	0.450	0.430	0.440	0.484	4,728,851
2022-11-10	0.440	0.450	0.430	0.430	0.473	7,229,900
2022-11-09	0.460	0.460	0.440	0.440	0.484	6,324,480

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.