BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.580	0.580	0.580	0.580	0.580	0
2024-07-26	0.590	0.590	0.560	0.580	0.580	36,800
2024-07-25	0.590	0.590	0.550	0.580	0.580	59,300
2024-07-24	0.580	0.580	0.560	0.580	0.580	67,400
2024-07-23	0.590	0.590	0.590	0.590	0.590	0
2024-07-19	0.600	0.600	0.580	0.590	0.590	10,600
2024-07-18	0.590	0.600	0.570	0.590	0.590	180,000
2024-07-17	0.610	0.610	0.610	0.610	0.610	0
2024-07-16	0.680	0.680	0.600	0.610	0.610	533,400
2024-07-15	0.620	0.620	0.620	0.620	0.620	0
2024-07-12	0.620	0.620	0.620	0.620	0.620	0
2024-07-11	0.620	0.620	0.620	0.620	0.620	0
2024-07-10	0.620	0.620	0.620	0.620	0.620	0
2024-07-09	0.620	0.620	0.620	0.620	0.620	0
2024-07-08	0.640	0.650	0.610	0.620	0.620	70,900
2024-07-05	0.630	0.640	0.580	0.640	0.640	176,300
2024-07-04	0.640	0.650	0.590	0.630	0.630	534,900
2024-07-03	0.660	0.720	0.630	0.640	0.640	184,600
2024-07-02	0.660	0.660	0.660	0.660	0.660	0
2024-07-01	0.660	0.660	0.660	0.660	0.660	0
2024-06-28	0.670	0.680	0.640	0.660	0.660	21,400
2024-06-27	0.650	0.670	0.650	0.660	0.660	59,600
2024-06-26	0.660	0.660	0.660	0.660	0.660	0
2024-06-25	0.660	0.660	0.660	0.660	0.660	0
2024-06-24	0.660	0.660	0.660	0.660	0.660	0
2024-06-21	0.650	0.680	0.640	0.660	0.660	104,500
2024-06-20	0.680	0.690	0.650	0.660	0.660	42,600
2024-06-19	0.670	0.670	0.670	0.670	0.670	0
2024-06-18	0.670	0.670	0.670	0.670	0.670	0
2024-06-17	0.690	0.690	0.660	0.670	0.670	14,100
2024-06-14	0.690	0.690	0.650	0.680	0.680	25,900
2024-06-13	0.690	0.700	0.650	0.670	0.670	193,800
2024-06-12	0.700	0.700	0.670	0.680	0.680	13,000
2024-06-11	0.690	0.700	0.670	0.700	0.700	8,900
2024-06-10	0.680	0.700	0.670	0.670	0.670	69,100
2024-06-07	0.700	0.700	0.670	0.680	0.680	152,800
2024-06-06	0.710	0.710	0.680	0.700	0.700	134,900
2024-06-05	0.720	0.720	0.690	0.690	0.690	127,000
2024-06-04	0.710	0.720	0.700	0.700	0.700	92,700
2024-05-31	0.730	0.730	0.730	0.730	0.730	0
2024-05-30	0.730	0.730	0.730	0.730	0.730	0
2024-05-29	0.730	0.730	0.720	0.730	0.730	11,500
2024-05-28	0.730	0.730	0.720	0.720	0.720	16,200
2024-05-27	0.730	0.730	0.730	0.730	0.730	0
2024-05-24	0.730	0.730	0.730	0.730	0.730	0
2024-05-23	0.710	0.750	0.710	0.730	0.730	545,200
2024-05-21	0.700	0.700	0.700	0.700	0.700	0
2024-05-20	0.700	0.700	0.700	0.700	0.700	0
2024-05-17	0.690	0.710	0.680	0.700	0.700	62,400
2024-05-16	0.690	0.690	0.690	0.690	0.690	0
2024-05-15	0.710	0.710	0.680	0.690	0.690	56,400
2024-05-14	0.710	0.710	0.700	0.700	0.700	6,900
2024-05-13	0.680	0.710	0.680	0.690	0.690	45,400
2024-05-10	0.710	0.720	0.670	0.710	0.710	131,600
2024-05-09	0.720	0.720	0.700	0.710	0.710	9,400
2024-05-08	0.720	0.730	0.710	0.720	0.720	49,600
2024-05-07	0.700	0.700	0.700	0.700	0.700	0
2024-05-03	0.700	0.700	0.680	0.700	0.700	8,800
2024-05-02	0.710	0.710	0.680	0.690	0.690	51,400
2024-04-30	0.710	0.710	0.710	0.710	0.710	0

← NewerPage 10 of 21 · 1,217 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.