BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.860	0.900	0.860	0.870	0.870	323,400
2024-01-26	0.860	0.880	0.850	0.850	0.850	307,200
2024-01-25	0.880	0.880	0.860	0.860	0.860	409,400
2024-01-24	0.860	0.890	0.850	0.880	0.880	559,400
2024-01-23	0.830	0.860	0.830	0.850	0.850	423,900
2024-01-22	0.850	0.850	0.750	0.820	0.820	300,900
2024-01-19	0.830	0.870	0.830	0.850	0.850	295,100
2024-01-18	0.850	0.860	0.830	0.830	0.830	426,400
2024-01-17	0.900	0.900	0.840	0.850	0.850	826,900
2024-01-16	0.930	0.930	0.880	0.900	0.900	625,400
2024-01-15	0.920	0.940	0.900	0.910	0.910	1,122,800
2024-01-12	0.920	0.960	0.900	0.920	0.920	2,137,600
2024-01-11	0.990	0.990	0.890	0.920	0.920	6,847,300
2024-01-10	0.820	1.040	0.790	0.990	0.990	14,893,200
2024-01-09	0.840	0.850	0.800	0.800	0.800	213,100
2024-01-08	0.840	0.840	0.810	0.820	0.820	245,500
2024-01-05	0.810	0.830	0.790	0.830	0.830	462,200
2024-01-04	0.790	0.800	0.780	0.800	0.800	138,500
2024-01-03	0.760	0.810	0.760	0.790	0.790	654,000
2024-01-02	0.760	0.770	0.750	0.760	0.760	368,605
2023-12-28	0.750	0.770	0.750	0.760	0.760	79,300
2023-12-27	0.770	0.780	0.750	0.760	0.760	123,500
2023-12-26	0.740	0.830	0.730	0.760	0.760	1,739,100
2023-12-25	0.750	0.760	0.740	0.750	0.750	107,400
2023-12-22	0.740	0.750	0.730	0.750	0.750	221,500
2023-12-21	0.740	0.750	0.730	0.740	0.740	46,400
2023-12-20	0.730	0.750	0.710	0.740	0.740	188,400
2023-12-19	0.740	0.740	0.710	0.720	0.720	73,300
2023-12-18	0.720	0.740	0.720	0.730	0.730	11,500
2023-12-15	0.730	0.740	0.720	0.730	0.730	153,000
2023-12-14	0.720	0.730	0.720	0.730	0.730	30,300
2023-12-13	0.710	0.730	0.680	0.720	0.720	242,900
2023-12-12	0.740	0.750	0.720	0.720	0.720	238,200
2023-12-08	0.760	0.760	0.740	0.750	0.750	215,100
2023-12-07	0.750	0.790	0.740	0.750	0.750	444,400
2023-12-06	0.750	0.760	0.740	0.750	0.750	109,100
2023-12-04	0.750	0.760	0.750	0.750	0.750	78,900
2023-12-01	0.790	0.790	0.750	0.750	0.750	69,700
2023-11-30	0.770	0.780	0.750	0.750	0.750	123,800
2023-11-29	0.780	0.790	0.750	0.760	0.760	521,700
2023-11-28	0.800	0.800	0.780	0.790	0.790	78,900
2023-11-27	0.810	0.810	0.780	0.790	0.790	47,100
2023-11-24	0.820	0.890	0.780	0.780	0.780	1,342,400
2023-11-23	0.820	0.840	0.800	0.820	0.820	149,900
2023-11-22	0.820	0.820	0.790	0.800	0.800	221,600
2023-11-21	0.810	0.820	0.800	0.810	0.810	8,800
2023-11-20	0.800	0.820	0.770	0.810	0.810	111,900
2023-11-17	0.800	0.800	0.780	0.800	0.800	33,500
2023-11-16	0.780	0.840	0.780	0.800	0.800	174,500
2023-11-15	0.760	0.780	0.760	0.780	0.780	214,600
2023-11-14	0.800	0.800	0.750	0.760	0.760	471,800
2023-11-13	0.820	0.820	0.800	0.810	0.810	47,900
2023-11-10	0.830	0.830	0.810	0.810	0.810	74,500
2023-11-09	0.830	0.840	0.820	0.840	0.840	55,000
2023-11-08	0.830	0.860	0.830	0.840	0.840	142,200
2023-11-07	0.870	0.870	0.830	0.850	0.850	109,100
2023-11-06	0.840	0.870	0.840	0.870	0.870	43,200
2023-11-03	0.840	0.870	0.830	0.840	0.840	148,000
2023-11-02	0.830	0.860	0.810	0.830	0.830	186,100
2023-11-01	0.800	0.810	0.800	0.800	0.800	42,100

← NewerPage 12 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.