BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.690	0.720	0.690	0.710	0.710	43,600
2024-04-26	0.710	0.710	0.670	0.690	0.690	4,300
2024-04-25	0.670	0.680	0.670	0.680	0.680	47,500
2024-04-24	0.680	0.680	0.680	0.680	0.680	0
2024-04-23	0.710	0.710	0.680	0.680	0.680	69,300
2024-04-22	0.720	0.720	0.670	0.690	0.690	29,300
2024-04-19	0.700	0.700	0.700	0.700	0.700	0
2024-04-18	0.700	0.700	0.700	0.700	0.700	0
2024-04-17	0.700	0.700	0.700	0.700	0.700	0
2024-04-11	0.740	0.740	0.690	0.700	0.700	94,200
2024-04-10	0.670	0.670	0.670	0.670	0.670	0
2024-04-09	0.670	0.680	0.660	0.670	0.670	169,800
2024-04-05	0.670	0.700	0.670	0.680	0.680	110,900
2024-04-04	0.700	0.720	0.660	0.680	0.680	500,900
2024-04-03	0.760	0.770	0.710	0.710	0.710	337,700
2024-04-02	0.750	0.760	0.720	0.760	0.760	26,200
2024-04-01	0.750	0.770	0.720	0.740	0.740	306,700
2024-03-29	0.740	0.750	0.720	0.750	0.750	44,400
2024-03-28	0.750	0.750	0.750	0.750	0.750	0
2024-03-27	0.740	0.750	0.740	0.750	0.750	55,500
2024-03-26	0.740	0.740	0.740	0.740	0.740	0
2024-03-25	0.750	0.750	0.730	0.740	0.740	112,200
2024-03-22	0.790	0.790	0.790	0.790	0.790	0
2024-03-21	0.770	0.790	0.770	0.790	0.790	105,600
2024-03-20	0.800	0.800	0.800	0.800	0.800	0
2024-03-19	0.790	0.800	0.790	0.800	0.800	6,000
2024-03-18	0.800	0.800	0.780	0.790	0.790	156,900
2024-03-15	0.800	0.810	0.770	0.780	0.780	419,400
2024-03-14	0.780	0.780	0.780	0.780	0.780	0
2024-03-13	0.790	0.800	0.750	0.780	0.780	230,500
2024-03-12	0.790	0.790	0.790	0.790	0.790	0
2024-03-11	0.790	0.800	0.780	0.790	0.790	5,400
2024-03-08	0.790	0.800	0.780	0.800	0.800	10,100
2024-03-07	0.790	0.790	0.780	0.790	0.790	51,800
2024-03-06	0.770	0.800	0.760	0.800	0.800	138,800
2024-03-05	0.780	0.780	0.750	0.770	0.770	66,400
2024-03-04	0.780	0.800	0.760	0.770	0.770	33,700
2024-03-01	0.770	0.780	0.760	0.760	0.760	33,000
2024-02-29	0.790	0.790	0.760	0.770	0.770	125,100
2024-02-28	0.780	0.780	0.760	0.770	0.770	104,700
2024-02-27	0.800	0.810	0.780	0.780	0.780	237,200
2024-02-23	0.820	0.820	0.800	0.800	0.800	55,300
2024-02-22	0.820	0.820	0.810	0.810	0.810	26,000
2024-02-21	0.810	0.820	0.810	0.810	0.810	30,800
2024-02-20	0.830	0.830	0.800	0.810	0.810	117,200
2024-02-19	0.800	0.830	0.790	0.810	0.810	463,000
2024-02-16	0.840	0.860	0.830	0.840	0.840	93,200
2024-02-15	0.840	0.870	0.840	0.840	0.840	102,100
2024-02-14	0.850	0.910	0.850	0.850	0.850	1,457,600
2024-02-13	0.850	0.870	0.850	0.850	0.850	105,600
2024-02-12	0.830	0.850	0.820	0.850	0.850	103,800
2024-02-09	0.810	0.840	0.800	0.830	0.830	138,700
2024-02-08	0.830	0.830	0.800	0.810	0.810	534,100
2024-02-07	0.840	0.840	0.820	0.820	0.820	389,900
2024-02-06	0.850	0.860	0.830	0.830	0.830	228,000
2024-02-05	0.860	0.860	0.840	0.850	0.850	119,700
2024-02-02	0.890	0.890	0.850	0.860	0.860	223,400
2024-02-01	0.860	0.890	0.860	0.870	0.870	109,100
2024-01-31	0.880	0.900	0.840	0.870	0.870	477,900
2024-01-30	0.860	0.930	0.860	0.870	0.870	915,500

← NewerPage 11 of 21 · 1,211 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.