BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.830	0.830	0.770	0.800	0.800	38,700
2023-10-30	0.760	0.830	0.750	0.830	0.830	150,400
2023-10-27	0.760	0.790	0.750	0.780	0.780	150,100
2023-10-26	0.850	0.850	0.760	0.760	0.760	267,400
2023-10-25	0.820	0.870	0.820	0.830	0.830	95,300
2023-10-24	0.770	0.860	0.770	0.820	0.820	194,500
2023-10-20	0.810	0.850	0.770	0.780	0.780	482,100
2023-10-19	0.830	0.830	0.800	0.820	0.820	205,700
2023-10-18	0.850	0.850	0.830	0.840	0.840	37,100
2023-10-17	0.850	0.860	0.830	0.840	0.840	64,700
2023-10-16	0.860	0.860	0.820	0.830	0.830	230,900
2023-10-12	0.870	0.910	0.850	0.860	0.860	626,500
2023-10-11	0.840	0.860	0.830	0.860	0.860	81,700
2023-10-10	0.860	0.860	0.830	0.850	0.850	229,500
2023-10-09	0.850	0.850	0.840	0.840	0.840	272,400
2023-10-06	0.920	0.920	0.860	0.860	0.860	1,238,700
2023-10-05	0.900	0.940	0.900	0.940	0.940	58,400
2023-10-04	0.900	0.910	0.890	0.910	0.910	159,200
2023-10-03	0.920	0.920	0.890	0.900	0.900	568,600
2023-10-02	0.940	0.940	0.920	0.920	0.920	163,900
2023-09-29	0.940	0.950	0.930	0.940	0.940	119,300
2023-09-28	0.930	0.950	0.920	0.940	0.940	115,800
2023-09-27	0.930	0.950	0.930	0.950	0.950	144,600
2023-09-26	0.950	0.960	0.930	0.940	0.940	770,500
2023-09-25	0.960	0.960	0.940	0.960	0.960	98,600
2023-09-22	0.960	0.970	0.950	0.960	0.960	418,600
2023-09-21	0.960	0.970	0.950	0.960	0.960	347,700
2023-09-20	0.980	0.980	0.950	0.960	0.960	421,500
2023-09-19	0.980	1.000	0.970	0.980	0.980	103,700
2023-09-18	0.980	0.990	0.970	0.980	0.980	340,200
2023-09-15	0.960	1.000	0.960	0.980	0.980	607,900
2023-09-14	1.000	1.000	0.980	0.990	0.990	946,000
2023-09-13	1.030	1.030	0.980	1.000	1.000	1,224,300
2023-09-12	1.060	1.060	1.030	1.030	1.030	715,200
2023-09-11	1.050	1.050	1.030	1.030	1.030	693,400
2023-09-08	1.030	1.130	1.020	1.040	1.040	8,152,100
2023-09-07	1.020	1.030	1.000	1.010	1.010	272,200
2023-09-06	0.980	1.040	0.980	1.010	1.010	761,600
2023-09-05	0.970	1.010	0.970	0.990	0.990	483,200
2023-09-04	1.030	1.030	0.980	1.000	1.000	585,600
2023-09-01	1.070	1.070	1.020	1.020	1.020	653,300
2023-08-31	1.100	1.100	1.050	1.060	1.060	1,004,800
2023-08-30	1.080	1.120	1.060	1.090	1.090	2,588,200
2023-08-29	1.070	1.100	1.050	1.080	1.080	1,839,300
2023-08-28	1.010	1.090	0.990	1.080	1.080	5,737,400
2023-08-25	1.010	1.010	0.980	1.000	1.000	543,700
2023-08-24	0.960	1.040	0.950	0.990	0.990	3,115,500
2023-08-23	0.950	0.960	0.950	0.950	0.950	192,600
2023-08-22	0.960	0.960	0.940	0.940	0.940	227,500
2023-08-21	0.970	0.970	0.930	0.940	0.940	338,000
2023-08-18	0.960	1.020	0.960	0.960	0.960	1,396,900
2023-08-17	0.940	0.960	0.940	0.960	0.960	129,100
2023-08-16	0.960	0.960	0.920	0.950	0.950	137,500
2023-08-15	0.960	0.970	0.940	0.940	0.940	182,400
2023-08-11	0.970	0.980	0.950	0.960	0.960	406,700
2023-08-10	0.980	0.980	0.960	0.970	0.970	93,800
2023-08-09	0.970	0.980	0.960	0.960	0.960	120,000
2023-08-08	0.960	0.980	0.960	0.970	0.970	169,600
2023-08-07	0.980	0.980	0.950	0.980	0.980	665,100
2023-08-04	0.980	0.990	0.960	0.980	0.980	190,700

← NewerPage 13 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.