Begistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.750	0.760	0.730	0.740	0.814	20,072,061
2022-02-04	0.760	0.770	0.750	0.750	0.825	9,452,883
2022-02-03	0.770	0.770	0.760	0.760	0.836	7,841,518
2022-02-02	0.770	0.780	0.760	0.760	0.836	15,647,562
2022-02-01	0.780	0.800	0.760	0.770	0.847	56,869,838
2022-01-31	0.750	0.780	0.740	0.770	0.847	45,961,315
2022-01-28	0.740	0.760	0.730	0.740	0.814	22,351,802
2022-01-27	0.760	0.770	0.710	0.730	0.803	76,004,461
2022-01-26	0.760	0.800	0.760	0.760	0.836	69,938,309
2022-01-25	0.780	0.780	0.750	0.760	0.836	43,655,559
2022-01-24	0.770	0.800	0.770	0.780	0.858	27,702,915
2022-01-21	0.800	0.800	0.770	0.780	0.858	26,799,496
2022-01-20	0.810	0.820	0.790	0.790	0.869	41,076,557
2022-01-19	0.810	0.820	0.790	0.800	0.880	50,579,741
2022-01-18	0.840	0.840	0.810	0.810	0.891	66,016,549
2022-01-17	0.840	0.850	0.830	0.840	0.924	96,811,028
2022-01-14	0.840	0.860	0.820	0.830	0.913	97,776,755
2022-01-13	0.840	0.860	0.830	0.840	0.924	138,595,167
2022-01-12	0.830	0.870	0.820	0.840	0.924	232,121,340
2022-01-11	0.820	0.830	0.810	0.820	0.902	33,839,925
2022-01-10	0.840	0.840	0.820	0.820	0.902	47,620,798
2022-01-07	0.800	0.840	0.800	0.830	0.913	150,566,381
2022-01-06	0.800	0.810	0.790	0.800	0.880	17,735,287
2022-01-05	0.800	0.810	0.790	0.800	0.880	15,624,185
2022-01-04	0.800	0.810	0.790	0.800	0.880	23,867,840
2021-12-30	0.780	0.810	0.770	0.810	0.891	22,572,472
2021-12-29	0.790	0.790	0.750	0.780	0.858	31,431,566
2021-12-28	0.800	0.800	0.780	0.790	0.869	23,700,655
2021-12-27	0.800	0.820	0.780	0.790	0.869	39,368,957
2021-12-24	0.790	0.830	0.780	0.790	0.869	106,642,397
2021-12-23	0.880	0.890	0.850	0.870	0.873	85,616,348
2021-12-22	0.900	0.910	0.880	0.880	0.883	96,074,307
2021-12-21	0.910	0.910	0.880	0.890	0.893	64,154,953
2021-12-20	0.880	0.910	0.870	0.900	0.903	89,828,376
2021-12-17	0.860	0.900	0.850	0.880	0.883	97,235,627
2021-12-16	0.870	0.880	0.860	0.860	0.863	48,947,562
2021-12-15	0.870	0.870	0.850	0.860	0.863	45,053,373
2021-12-14	0.860	0.890	0.850	0.860	0.863	242,053,081
2021-12-13	0.950	0.960	0.920	0.920	0.923	103,526,011
2021-12-09	0.930	0.970	0.920	0.950	0.953	319,263,714
2021-12-08	0.930	0.950	0.910	0.920	0.923	114,627,619
2021-12-07	0.940	0.960	0.920	0.920	0.923	318,949,763
2021-12-03	0.850	0.920	0.840	0.910	0.913	386,876,016
2021-12-02	0.840	0.850	0.830	0.840	0.843	36,337,393
2021-12-01	0.830	0.850	0.820	0.840	0.843	31,240,423
2021-11-30	0.840	0.870	0.820	0.830	0.833	55,948,471
2021-11-29	0.840	0.850	0.820	0.830	0.833	53,862,441
2021-11-26	0.870	0.880	0.840	0.850	0.853	55,040,206
2021-11-25	0.880	0.890	0.860	0.870	0.873	26,267,637
2021-11-24	0.880	0.890	0.870	0.880	0.883	27,467,728
2021-11-23	0.900	0.910	0.880	0.880	0.883	105,462,242
2021-11-22	0.860	0.890	0.860	0.890	0.893	114,595,626
2021-11-19	0.850	0.880	0.840	0.860	0.863	83,212,281
2021-11-18	0.840	0.850	0.830	0.840	0.843	28,019,085
2021-11-17	0.850	0.860	0.830	0.840	0.843	51,538,804
2021-11-16	0.870	0.880	0.850	0.860	0.863	32,800,710
2021-11-15	0.890	0.890	0.860	0.870	0.873	34,371,163
2021-11-12	0.870	0.890	0.870	0.880	0.883	31,262,250
2021-11-11	0.850	0.890	0.850	0.870	0.873	136,319,944
2021-11-10	0.850	0.860	0.840	0.850	0.853	28,598,450

← NewerPage 20 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.