BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.990	1.000	0.980	0.990	0.990	189,400
2023-08-02	0.980	1.010	0.980	0.980	0.980	208,800
2023-07-31	0.990	1.000	0.980	1.000	1.000	1,800
2023-07-27	1.010	1.020	0.990	1.000	1.000	287,900
2023-07-26	0.990	1.090	0.990	1.000	1.000	1,725,500
2023-07-25	0.990	0.990	0.960	0.980	0.980	91,800
2023-07-24	0.980	1.000	0.970	0.970	0.970	102,200
2023-07-21	0.990	1.000	0.980	0.980	0.980	81,500
2023-07-20	0.990	1.000	0.970	0.990	0.990	515,500
2023-07-19	1.000	1.010	0.990	1.010	1.010	33,900
2023-07-18	1.000	1.000	0.970	1.000	1.000	487,800
2023-07-17	0.990	1.000	0.980	1.000	1.000	188,400
2023-07-14	0.990	0.990	0.960	0.990	0.990	465,100
2023-07-13	1.000	1.000	0.980	0.980	0.980	118,000
2023-07-12	1.000	1.000	0.980	1.000	1.000	232,000
2023-07-11	1.000	1.010	0.980	1.000	1.000	219,000
2023-07-10	0.990	1.010	0.980	0.990	0.990	119,000
2023-07-07	0.990	1.010	0.990	1.010	1.010	49,000
2023-07-06	0.990	1.010	0.990	1.010	1.010	251,500
2023-07-05	1.030	1.050	1.000	1.000	1.000	568,900
2023-07-04	1.010	1.020	0.990	1.020	1.020	72,100
2023-07-03	1.030	1.030	0.990	1.010	1.010	480,500
2023-06-30	1.010	1.020	1.000	1.020	1.020	133,900
2023-06-29	0.980	1.030	0.980	0.990	0.990	28,000
2023-06-28	0.990	1.040	0.980	1.000	1.000	726,900
2023-06-27	0.990	1.020	0.990	1.000	1.000	193,700
2023-06-26	1.010	1.030	1.000	1.010	1.010	409,500
2023-06-23	1.000	1.020	1.000	1.010	1.010	174,700
2023-06-22	1.020	1.030	1.000	1.020	1.020	106,700
2023-06-21	1.020	1.030	0.990	1.020	1.020	590,600
2023-06-20	1.030	1.030	1.000	1.030	1.030	345,800
2023-06-19	1.020	1.030	0.980	1.030	1.030	582,400
2023-06-16	1.040	1.040	1.010	1.020	1.020	185,800
2023-06-15	1.050	1.060	1.020	1.020	1.020	330,300
2023-06-14	1.070	1.070	1.050	1.060	1.060	149,800
2023-06-13	1.060	1.070	1.040	1.070	1.070	228,400
2023-06-12	1.070	1.080	1.050	1.060	1.060	299,100
2023-06-09	1.050	1.110	1.040	1.060	1.060	1,035,500
2023-06-08	1.040	1.060	1.030	1.040	1.040	163,100
2023-06-07	1.040	1.040	1.020	1.030	1.030	297,500
2023-06-06	1.050	1.060	1.030	1.030	1.030	147,700
2023-06-02	1.030	1.050	1.030	1.050	1.050	452,500
2023-06-01	1.120	1.120	1.040	1.040	1.040	879,500
2023-05-31	1.110	1.150	1.100	1.110	1.110	1,355,000
2023-05-30	1.100	1.140	1.080	1.120	1.120	1,212,500
2023-05-29	1.080	1.100	1.080	1.090	1.090	151,600
2023-05-26	1.140	1.140	1.060	1.100	1.100	423,700
2023-05-25	1.160	1.170	1.110	1.120	1.120	1,497,000
2023-05-24	1.020	1.180	1.020	1.120	1.120	6,313,800
2023-05-23	1.030	1.040	1.020	1.040	1.040	179,500
2023-05-22	1.000	1.040	0.990	1.030	1.030	836,900
2023-05-19	1.040	1.040	1.000	1.010	1.010	969,200
2023-05-18	1.030	1.050	1.030	1.030	1.030	120,300
2023-05-17	1.040	1.050	1.020	1.020	1.020	1,098,800
2023-05-16	1.040	1.050	1.030	1.050	1.050	695,200
2023-05-15	1.050	1.050	1.030	1.050	1.050	282,300
2023-05-12	1.050	1.050	1.030	1.050	1.050	491,400
2023-05-11	1.050	1.060	1.040	1.050	1.050	237,200
2023-05-10	1.050	1.070	1.050	1.050	1.050	236,600
2023-05-09	1.070	1.100	1.050	1.050	1.050	221,700

← NewerPage 14 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.