Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.97▲ 1.51%

← B.BK stock page

Begistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	0.850	0.860	0.830	0.860	0.863	75,505,230
2021-11-08	0.860	0.870	0.830	0.840	0.843	42,157,348
2021-11-05	0.860	0.860	0.840	0.850	0.853	26,617,369
2021-11-04	0.840	0.870	0.820	0.860	0.863	86,897,966
2021-11-03	0.880	0.890	0.820	0.830	0.833	113,732,012
2021-11-02	0.910	0.920	0.870	0.880	0.883	84,360,046
2021-11-01	0.910	0.940	0.900	0.910	0.913	86,128,338
2021-10-29	0.900	0.920	0.890	0.900	0.903	45,994,428
2021-10-28	0.910	0.920	0.890	0.890	0.893	68,929,401
2021-10-27	0.930	0.940	0.910	0.910	0.913	74,504,474
2021-10-26	0.950	0.960	0.920	0.930	0.933	91,624,176
2021-10-25	0.940	0.970	0.940	0.950	0.953	100,895,001
2021-10-21	0.940	0.960	0.930	0.940	0.943	90,852,952
2021-10-20	0.940	0.960	0.930	0.930	0.933	75,951,539
2021-10-19	0.940	0.970	0.930	0.930	0.933	166,267,586
2021-10-18	0.940	0.950	0.930	0.930	0.933	60,892,752
2021-10-15	0.930	0.980	0.920	0.940	0.943	215,162,923
2021-10-14	0.930	0.950	0.920	0.930	0.933	61,097,667

← NewerPage 21 of 21 · 1,218 trading days

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.