BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.640	1.640	1.580	1.600	1.600	2,617,100
2022-11-04	1.630	1.660	1.630	1.640	1.640	752,800
2022-11-03	1.650	1.650	1.610	1.630	1.630	1,559,400
2022-11-02	1.670	1.670	1.630	1.630	1.630	2,231,700
2022-11-01	1.620	1.710	1.610	1.670	1.670	18,658,100
2022-10-31	1.600	1.630	1.600	1.600	1.600	803,000
2022-10-28	1.640	1.650	1.600	1.600	1.600	990,100
2022-10-27	1.630	1.680	1.630	1.640	1.640	3,671,600
2022-10-26	1.650	1.670	1.620	1.630	1.630	2,931,900
2022-10-25	1.650	1.730	1.650	1.650	1.650	18,330,500
2022-10-21	1.660	1.680	1.590	1.640	1.640	6,795,100
2022-10-20	1.540	1.690	1.520	1.690	1.690	37,986,600
2022-10-19	1.520	1.550	1.510	1.520	1.520	1,405,400
2022-10-18	1.510	1.580	1.490	1.510	1.510	3,809,300
2022-10-17	1.490	1.530	1.470	1.510	1.510	879,100
2022-10-12	1.590	1.600	1.470	1.480	1.480	3,665,300
2022-10-11	1.580	1.630	1.570	1.580	1.580	1,753,000
2022-10-10	1.600	1.700	1.570	1.580	1.580	3,980,900
2022-10-07	1.640	1.650	1.600	1.600	1.600	811,600
2022-10-06	1.620	1.660	1.620	1.630	1.630	1,387,100
2022-10-05	1.670	1.670	1.610	1.620	1.620	1,319,400
2022-10-04	1.660	1.680	1.640	1.640	1.640	2,373,300
2022-10-03	1.680	1.710	1.630	1.650	1.650	2,234,800
2022-09-30	1.680	1.740	1.650	1.680	1.680	1,846,900
2022-09-29	1.690	1.770	1.650	1.650	1.650	4,581,400
2022-09-28	1.640	1.800	1.590	1.650	1.650	4,549,100
2022-09-27	1.750	1.770	1.630	1.630	1.630	4,148,800
2022-09-26	1.810	1.810	1.750	1.750	1.750	2,803,600
2022-09-23	1.850	1.850	1.800	1.810	1.810	3,472,200
2022-09-22	1.840	1.880	1.810	1.830	1.830	6,366,400
2022-09-21	1.820	1.920	1.810	1.830	1.830	12,214,600
2022-09-20	1.820	2.020	1.790	1.850	1.850	74,904,600
2022-09-19	1.780	1.860	1.770	1.800	1.800	10,448,900
2022-09-16	1.580	1.980	1.550	1.810	1.810	86,592,400
2022-09-15	1.620	1.640	1.570	1.580	1.580	3,913,200
2022-09-14	1.610	1.650	1.580	1.610	1.610	5,696,600
2022-09-13	1.720	1.720	1.640	1.650	1.650	10,176,900
2022-09-12	1.850	1.850	1.720	1.750	1.750	4,808,800
2022-09-09	1.850	1.860	1.820	1.840	1.840	2,133,500
2022-09-08	1.860	1.920	1.840	1.840	1.840	5,238,700
2022-09-07	1.880	1.880	1.840	1.850	1.850	2,924,700
2022-09-06	1.840	1.950	1.830	1.870	1.870	9,699,900
2022-09-05	1.820	1.890	1.790	1.830	1.830	9,575,000
2022-09-02	1.970	2.120	1.900	1.920	1.920	23,846,700
2022-09-01	2.100	2.160	1.950	1.960	1.960	17,547,000
2022-08-31	2.580	2.600	2.020	2.140	2.140	83,638,700
2022-08-30	2.720	2.740	2.540	2.560	2.560	7,040,400
2022-08-29	2.740	2.840	2.660	2.680	2.680	15,618,000
2022-08-26	3.440	3.440	2.440	2.840	2.840	36,271,300
2022-08-25	3.540	3.560	3.400	3.480	3.480	1,305,000
2022-08-24	3.520	3.540	3.360	3.520	3.520	3,845,600
2022-08-23	3.300	3.440	3.280	3.400	3.400	3,275,200
2022-08-22	3.480	3.500	3.260	3.300	3.300	9,035,600
2022-08-19	3.220	3.580	3.100	3.580	3.580	16,740,400
2022-08-18	3.300	3.320	3.100	3.240	3.240	5,258,500
2022-08-17	3.540	3.560	3.280	3.280	3.280	5,952,700
2022-08-16	3.740	3.880	3.440	3.580	3.580	7,614,400
2022-08-15	3.260	3.600	3.220	3.600	3.600	8,098,900
2022-08-11	3.140	3.360	3.140	3.200	3.200	1,396,000
2022-08-10	3.320	3.380	3.160	3.160	3.160	2,258,600

← NewerPage 17 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.