Begistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.450	0.460	0.450	0.450	0.495	2,370,338
2022-11-07	0.460	0.470	0.450	0.450	0.495	4,816,446
2022-11-04	0.460	0.460	0.450	0.460	0.506	4,473,980
2022-11-03	0.450	0.460	0.440	0.460	0.506	5,987,835
2022-11-02	0.460	0.460	0.450	0.450	0.495	2,146,302
2022-11-01	0.450	0.460	0.450	0.460	0.506	5,578,149
2022-10-31	0.460	0.470	0.450	0.450	0.495	3,323,512
2022-10-28	0.460	0.460	0.450	0.460	0.506	3,171,245
2022-10-27	0.450	0.460	0.440	0.460	0.506	3,105,662
2022-10-26	0.450	0.460	0.440	0.440	0.484	8,978,160
2022-10-25	0.460	0.470	0.450	0.450	0.495	6,941,010
2022-10-21	0.460	0.460	0.450	0.460	0.506	4,047,103
2022-10-20	0.450	0.460	0.450	0.450	0.495	2,005,223
2022-10-19	0.450	0.460	0.450	0.450	0.495	6,602,455
2022-10-18	0.440	0.460	0.430	0.450	0.495	7,473,765
2022-10-17	0.440	0.440	0.430	0.440	0.484	5,768,075
2022-10-12	0.450	0.450	0.440	0.440	0.484	3,640,783
2022-10-11	0.450	0.460	0.440	0.440	0.484	4,536,652
2022-10-10	0.450	0.460	0.440	0.450	0.495	5,583,607
2022-10-07	0.460	0.460	0.450	0.450	0.495	3,598,759
2022-10-06	0.460	0.470	0.450	0.460	0.506	5,747,154
2022-10-05	0.470	0.470	0.450	0.450	0.495	5,993,566
2022-10-04	0.450	0.470	0.450	0.460	0.506	6,740,169
2022-10-03	0.480	0.480	0.450	0.450	0.495	17,829,794
2022-09-30	0.470	0.480	0.460	0.480	0.528	11,760,185
2022-09-29	0.480	0.500	0.470	0.470	0.517	25,817,941
2022-09-28	0.480	0.480	0.470	0.470	0.517	5,888,324
2022-09-27	0.490	0.510	0.480	0.480	0.528	16,882,532
2022-09-26	0.500	0.500	0.480	0.490	0.539	23,996,822
2022-09-23	0.510	0.520	0.500	0.500	0.550	23,831,547
2022-09-22	0.510	0.520	0.510	0.520	0.572	11,419,175
2022-09-21	0.510	0.520	0.500	0.510	0.561	15,532,406
2022-09-20	0.520	0.530	0.510	0.510	0.561	8,061,279
2022-09-19	0.530	0.530	0.510	0.520	0.572	34,973,111
2022-09-16	0.530	0.530	0.520	0.530	0.583	3,288,402
2022-09-15	0.540	0.540	0.520	0.530	0.583	15,182,936
2022-09-14	0.520	0.540	0.510	0.540	0.594	28,152,714
2022-09-13	0.540	0.540	0.520	0.520	0.572	10,695,675
2022-09-12	0.540	0.540	0.520	0.530	0.583	31,732,463
2022-09-09	0.550	0.550	0.530	0.530	0.583	46,486,066
2022-09-08	0.530	0.550	0.520	0.540	0.594	134,709,336
2022-09-07	0.500	0.520	0.500	0.500	0.550	16,927,740
2022-09-06	0.510	0.520	0.490	0.510	0.561	24,612,806
2022-09-05	0.500	0.510	0.490	0.500	0.550	22,479,511
2022-09-02	0.480	0.500	0.480	0.490	0.539	15,336,205
2022-09-01	0.500	0.510	0.480	0.480	0.528	27,527,998
2022-08-31	0.510	0.520	0.490	0.500	0.550	94,276,506
2022-08-30	0.460	0.520	0.460	0.510	0.561	157,588,619
2022-08-29	0.450	0.470	0.450	0.460	0.506	21,934,112
2022-08-26	0.450	0.470	0.440	0.460	0.506	28,408,677
2022-08-25	0.440	0.450	0.440	0.450	0.495	6,881,976
2022-08-24	0.440	0.450	0.430	0.440	0.484	8,777,592
2022-08-23	0.440	0.450	0.440	0.440	0.484	5,862,946
2022-08-22	0.450	0.460	0.440	0.440	0.484	12,735,645
2022-08-19	0.470	0.480	0.450	0.450	0.495	14,014,276
2022-08-18	0.470	0.480	0.460	0.470	0.517	56,848,736
2022-08-17	0.420	0.460	0.410	0.460	0.506	68,536,699
2022-08-16	0.410	0.420	0.410	0.410	0.451	2,829,688
2022-08-15	0.410	0.410	0.400	0.410	0.451	4,026,910
2022-08-11	0.420	0.420	0.400	0.410	0.451	11,775,285

← NewerPage 17 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.