BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.490	1.490	1.440	1.460	1.460	6,420,700
2023-02-01	1.540	1.560	1.460	1.460	1.460	33,005,300
2023-01-31	1.430	1.490	1.430	1.490	1.490	16,353,500
2023-01-30	1.420	1.470	1.400	1.430	1.430	11,653,700
2023-01-27	1.380	1.430	1.370	1.400	1.400	4,627,900
2023-01-26	1.430	1.450	1.350	1.360	1.360	5,252,400
2023-01-25	1.500	1.510	1.420	1.420	1.420	9,422,400
2023-01-24	1.450	1.500	1.430	1.480	1.480	10,906,600
2023-01-23	1.430	1.600	1.420	1.470	1.470	80,236,200
2023-01-20	1.350	1.400	1.310	1.380	1.380	16,901,300
2023-01-19	1.330	1.360	1.310	1.360	1.360	13,530,400
2023-01-18	1.210	1.400	1.210	1.350	1.350	62,900,900
2023-01-17	1.200	1.210	1.190	1.200	1.200	1,075,500
2023-01-16	1.210	1.220	1.180	1.210	1.210	1,810,200
2023-01-13	1.270	1.270	1.170	1.190	1.190	8,112,600
2023-01-12	1.190	1.260	1.180	1.240	1.240	7,441,300
2023-01-11	1.160	1.220	1.160	1.180	1.180	3,590,700
2023-01-10	1.160	1.170	1.150	1.160	1.160	1,157,800
2023-01-09	1.160	1.180	1.140	1.160	1.160	1,709,800
2023-01-06	1.200	1.210	1.160	1.160	1.160	4,891,000
2023-01-05	1.120	1.200	1.120	1.180	1.180	9,591,900
2023-01-04	1.130	1.130	1.110	1.130	1.130	508,600
2023-01-03	1.140	1.150	1.120	1.120	1.120	637,900
2022-12-30	1.140	1.160	1.130	1.140	1.140	429,900
2022-12-29	1.160	1.160	1.120	1.140	1.140	1,487,500
2022-12-28	1.110	1.170	1.110	1.150	1.150	3,840,100
2022-12-27	1.100	1.120	1.100	1.110	1.110	924,600
2022-12-26	1.090	1.130	1.090	1.090	1.090	3,156,700
2022-12-23	1.100	1.170	1.080	1.090	1.090	4,623,000
2022-12-22	1.100	1.110	1.090	1.100	1.100	1,994,100
2022-12-21	1.100	1.120	1.080	1.100	1.100	3,022,400
2022-12-20	1.080	1.260	1.080	1.100	1.100	10,468,000
2022-12-19	1.110	1.120	1.070	1.080	1.080	902,300
2022-12-16	1.100	1.130	1.100	1.120	1.120	641,100
2022-12-15	1.110	1.130	1.100	1.100	1.100	841,300
2022-12-14	1.100	1.180	1.080	1.130	1.130	15,638,400
2022-12-13	1.130	1.150	1.070	1.100	1.100	7,252,900
2022-12-09	1.130	1.170	1.120	1.130	1.130	617,400
2022-12-08	1.150	1.160	1.120	1.140	1.140	803,100
2022-12-07	1.160	1.170	1.140	1.150	1.150	530,900
2022-12-06	1.140	1.240	1.140	1.140	1.140	2,073,500
2022-12-02	1.160	1.170	1.130	1.150	1.150	784,300
2022-12-01	1.150	1.180	1.140	1.150	1.150	443,700
2022-11-30	1.170	1.180	1.140	1.150	1.150	623,800
2022-11-29	1.180	1.230	1.160	1.160	1.160	1,629,400
2022-11-28	1.190	1.210	1.180	1.180	1.180	623,500
2022-11-25	1.160	1.260	1.150	1.180	1.180	2,580,700
2022-11-24	1.180	1.210	1.160	1.160	1.160	2,149,000
2022-11-23	1.060	1.310	1.060	1.180	1.180	14,799,500
2022-11-22	1.290	1.300	1.020	1.040	1.040	12,392,200
2022-11-21	1.350	1.360	1.300	1.300	1.300	2,166,500
2022-11-18	1.450	1.450	1.360	1.360	1.360	2,971,300
2022-11-17	1.490	1.490	1.420	1.450	1.450	866,300
2022-11-16	1.500	1.510	1.480	1.490	1.490	492,700
2022-11-15	1.470	1.500	1.470	1.500	1.500	290,300
2022-11-14	1.510	1.520	1.470	1.490	1.490	745,400
2022-11-11	1.490	1.530	1.480	1.500	1.500	771,900
2022-11-10	1.510	1.520	1.490	1.490	1.490	1,475,300
2022-11-09	1.550	1.570	1.500	1.510	1.510	1,707,300
2022-11-08	1.600	1.600	1.540	1.550	1.550	3,077,800

← NewerPage 16 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.