Begistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.420	0.420	0.400	0.410	0.451	15,817,840
2022-08-09	0.420	0.430	0.400	0.410	0.451	24,154,184
2022-08-08	0.430	0.430	0.410	0.420	0.462	13,119,953
2022-08-05	0.420	0.430	0.420	0.430	0.473	1,491,205
2022-08-04	0.430	0.430	0.420	0.420	0.462	4,235,482
2022-08-03	0.430	0.430	0.420	0.430	0.473	4,979,720
2022-08-02	0.430	0.440	0.420	0.430	0.473	5,672,111
2022-08-01	0.420	0.430	0.420	0.430	0.473	14,677,833
2022-07-27	0.420	0.430	0.410	0.430	0.473	7,534,345
2022-07-26	0.420	0.430	0.420	0.420	0.462	2,598,285
2022-07-25	0.420	0.430	0.410	0.420	0.462	4,352,548
2022-07-22	0.410	0.430	0.410	0.420	0.462	14,299,255
2022-07-21	0.400	0.410	0.400	0.400	0.440	3,066,458
2022-07-20	0.400	0.410	0.390	0.400	0.440	10,040,214
2022-07-19	0.400	0.410	0.390	0.400	0.440	4,301,610
2022-07-18	0.400	0.410	0.390	0.400	0.440	9,988,276
2022-07-15	0.410	0.420	0.390	0.400	0.440	12,623,764
2022-07-14	0.420	0.430	0.400	0.410	0.451	11,162,757
2022-07-12	0.430	0.440	0.420	0.430	0.473	4,180,269
2022-07-11	0.440	0.450	0.430	0.430	0.473	7,027,149
2022-07-08	0.450	0.450	0.430	0.440	0.484	6,521,409
2022-07-07	0.430	0.450	0.430	0.450	0.495	8,286,497
2022-07-06	0.430	0.440	0.410	0.430	0.473	26,225,626
2022-07-05	0.480	0.480	0.430	0.450	0.495	21,568,906
2022-07-04	0.480	0.490	0.470	0.480	0.528	11,111,183
2022-07-01	0.480	0.490	0.470	0.490	0.539	16,635,575
2022-06-30	0.500	0.500	0.480	0.480	0.528	8,016,708
2022-06-29	0.500	0.500	0.490	0.500	0.550	3,403,558
2022-06-28	0.490	0.510	0.490	0.490	0.539	24,415,786
2022-06-27	0.490	0.500	0.490	0.490	0.539	5,339,196
2022-06-24	0.490	0.500	0.490	0.490	0.539	5,592,794
2022-06-23	0.500	0.500	0.480	0.490	0.539	16,229,163
2022-06-22	0.510	0.520	0.480	0.490	0.539	30,115,641
2022-06-21	0.500	0.530	0.500	0.510	0.561	32,975,801
2022-06-20	0.500	0.510	0.490	0.500	0.550	9,326,629
2022-06-17	0.490	0.500	0.480	0.490	0.539	13,380,828
2022-06-16	0.520	0.520	0.490	0.490	0.539	15,307,643
2022-06-15	0.510	0.520	0.510	0.510	0.561	4,881,392
2022-06-14	0.510	0.530	0.510	0.510	0.561	5,667,109
2022-06-13	0.520	0.530	0.510	0.520	0.572	18,835,180
2022-06-10	0.550	0.560	0.530	0.540	0.594	25,753,723
2022-06-09	0.550	0.560	0.550	0.560	0.616	5,401,322
2022-06-08	0.570	0.570	0.550	0.550	0.605	15,955,281
2022-06-07	0.570	0.580	0.560	0.570	0.627	10,688,671
2022-06-06	0.580	0.580	0.560	0.570	0.627	21,020,960
2022-06-02	0.550	0.600	0.540	0.570	0.627	83,423,559
2022-06-01	0.550	0.560	0.540	0.550	0.605	8,082,563
2022-05-31	0.540	0.550	0.530	0.550	0.605	12,939,488
2022-05-30	0.530	0.540	0.530	0.540	0.594	8,707,189
2022-05-27	0.520	0.540	0.520	0.530	0.583	18,076,479
2022-05-26	0.520	0.530	0.510	0.520	0.572	11,478,754
2022-05-25	0.520	0.530	0.510	0.510	0.561	13,162,705
2022-05-24	0.510	0.530	0.500	0.510	0.561	9,267,596
2022-05-23	0.510	0.520	0.500	0.510	0.561	12,511,155
2022-05-20	0.500	0.510	0.500	0.510	0.561	7,076,086
2022-05-19	0.500	0.510	0.490	0.500	0.550	30,570,170
2022-05-18	0.520	0.530	0.500	0.510	0.561	19,140,989
2022-05-17	0.500	0.530	0.500	0.520	0.572	19,645,547
2022-05-13	0.500	0.520	0.490	0.500	0.550	22,168,335
2022-05-12	0.520	0.530	0.490	0.500	0.550	36,568,466

← NewerPage 18 of 21 · 1,212 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.