BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.090	1.100	1.060	1.070	1.070	174,200
2023-05-03	1.060	1.080	1.040	1.080	1.080	402,300
2023-05-02	1.100	1.100	1.020	1.060	1.060	299,200
2023-04-28	1.080	1.120	1.070	1.100	1.100	120,100
2023-04-27	1.100	1.110	1.080	1.080	1.080	205,800
2023-04-26	1.110	1.120	1.100	1.110	1.110	218,600
2023-04-25	1.140	1.150	1.110	1.120	1.120	343,800
2023-04-24	1.160	1.160	1.130	1.160	1.160	225,300
2023-04-21	1.140	1.150	1.110	1.130	1.130	141,600
2023-04-20	1.140	1.140	1.110	1.140	1.140	377,300
2023-04-19	1.180	1.190	1.140	1.150	1.150	770,300
2023-04-18	1.120	1.190	1.090	1.170	1.170	1,655,500
2023-04-17	1.140	1.140	1.110	1.130	1.130	202,900
2023-04-12	1.130	1.130	1.110	1.130	1.130	251,300
2023-04-11	1.150	1.150	1.120	1.130	1.130	185,900
2023-04-10	1.150	1.160	1.130	1.150	1.150	436,900
2023-04-07	1.130	1.150	1.130	1.150	1.150	386,500
2023-04-05	1.160	1.160	1.130	1.130	1.130	782,900
2023-04-04	1.160	1.180	1.140	1.150	1.150	1,382,500
2023-04-03	1.150	1.180	1.140	1.170	1.170	2,097,100
2023-03-31	1.150	1.150	1.100	1.120	1.120	1,317,200
2023-03-30	1.160	1.160	1.140	1.140	1.140	585,400
2023-03-29	1.190	1.190	1.150	1.150	1.150	1,003,400
2023-03-28	1.180	1.190	1.150	1.180	1.180	1,056,800
2023-03-27	1.130	1.200	1.130	1.170	1.170	3,652,400
2023-03-24	1.160	1.200	1.130	1.130	1.130	6,093,400
2023-03-23	1.110	1.160	1.090	1.150	1.150	2,535,400
2023-03-22	1.080	1.130	1.060	1.130	1.130	2,988,400
2023-03-21	1.030	1.110	1.030	1.080	1.080	1,697,500
2023-03-20	1.020	1.050	1.010	1.030	1.030	622,900
2023-03-17	1.030	1.040	1.000	1.030	1.030	724,200
2023-03-16	1.060	1.060	0.970	1.010	1.010	2,953,300
2023-03-15	1.020	1.070	1.020	1.060	1.060	702,500
2023-03-14	1.030	1.050	1.010	1.020	1.020	1,845,300
2023-03-13	1.060	1.070	1.040	1.050	1.050	1,464,200
2023-03-10	1.080	1.100	1.070	1.070	1.070	335,100
2023-03-09	1.110	1.120	1.080	1.080	1.080	524,600
2023-03-08	1.090	1.100	1.070	1.100	1.100	435,800
2023-03-07	1.050	1.110	1.050	1.090	1.090	1,502,400
2023-03-03	1.040	1.110	1.040	1.050	1.050	1,090,000
2023-03-02	1.090	1.100	1.000	1.050	1.050	5,089,700
2023-03-01	1.110	1.130	1.070	1.090	1.090	952,600
2023-02-28	1.110	1.130	1.110	1.110	1.110	641,200
2023-02-27	1.130	1.140	1.080	1.100	1.100	1,701,900
2023-02-24	1.150	1.160	1.130	1.130	1.130	1,022,800
2023-02-23	1.180	1.180	1.140	1.140	1.140	1,280,800
2023-02-22	1.190	1.190	1.170	1.170	1.170	253,500
2023-02-21	1.190	1.210	1.180	1.180	1.180	1,100,300
2023-02-20	1.140	1.190	1.140	1.160	1.160	947,300
2023-02-17	1.180	1.190	1.130	1.140	1.140	1,586,000
2023-02-16	1.170	1.210	1.170	1.190	1.190	624,900
2023-02-15	1.280	1.300	1.140	1.180	1.180	3,688,800
2023-02-14	1.300	1.350	1.280	1.280	1.280	2,715,800
2023-02-13	1.280	1.320	1.280	1.290	1.290	645,100
2023-02-10	1.330	1.330	1.280	1.290	1.290	747,900
2023-02-09	1.330	1.350	1.290	1.310	1.310	1,604,600
2023-02-08	1.380	1.390	1.320	1.330	1.330	6,620,000
2023-02-07	1.440	1.460	1.380	1.380	1.380	2,930,100
2023-02-06	1.480	1.480	1.430	1.440	1.440	2,046,600
2023-02-03	1.460	1.490	1.450	1.460	1.460	2,430,200

← NewerPage 15 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.