BGT Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 3.480 | 3.480 | 3.320 | 3.320 | 3.320 | 687,600 |
| 2022-08-08 | 3.340 | 3.460 | 3.300 | 3.400 | 3.400 | 1,853,400 |
| 2022-08-05 | 3.320 | 3.360 | 3.240 | 3.360 | 3.360 | 1,439,200 |
| 2022-08-04 | 3.300 | 3.380 | 3.220 | 3.300 | 3.300 | 6,590,300 |
| 2022-08-03 | 3.440 | 3.440 | 3.200 | 3.220 | 3.220 | 6,401,700 |
| 2022-08-02 | 3.620 | 3.740 | 3.200 | 3.320 | 3.320 | 25,259,500 |
| 2022-08-01 | 3.300 | 3.500 | 3.280 | 3.440 | 3.440 | 4,486,100 |
| 2022-07-27 | 3.140 | 3.260 | 3.120 | 3.260 | 3.260 | 5,715,600 |
| 2022-07-26 | 3.180 | 3.380 | 3.100 | 3.180 | 3.180 | 5,914,800 |
| 2022-07-25 | 3.120 | 3.260 | 3.120 | 3.160 | 3.160 | 3,550,900 |
| 2022-07-22 | 3.060 | 3.140 | 3.040 | 3.120 | 3.120 | 709,400 |
| 2022-07-21 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 347,500 |
| 2022-07-20 | 2.980 | 3.180 | 2.960 | 3.000 | 3.000 | 5,082,700 |
| 2022-07-19 | 3.020 | 3.020 | 2.940 | 3.000 | 3.000 | 298,400 |
| 2022-07-18 | 2.920 | 3.060 | 2.920 | 3.020 | 3.020 | 340,400 |
| 2022-07-15 | 2.980 | 3.080 | 2.900 | 2.980 | 2.980 | 498,400 |
| 2022-07-14 | 3.000 | 3.100 | 2.880 | 3.000 | 3.000 | 616,900 |
| 2022-07-12 | 2.900 | 3.080 | 2.900 | 2.940 | 2.940 | 636,100 |
| 2022-07-11 | 2.860 | 3.000 | 2.860 | 2.920 | 2.920 | 499,500 |
| 2022-07-08 | 3.080 | 3.140 | 2.940 | 2.940 | 2.940 | 814,500 |
| 2022-07-07 | 3.080 | 3.140 | 3.000 | 3.080 | 3.080 | 909,500 |
| 2022-07-06 | 2.920 | 3.160 | 2.320 | 3.080 | 3.080 | 6,656,200 |
| 2022-07-05 | 3.160 | 3.240 | 2.900 | 2.980 | 2.980 | 1,728,400 |
| 2022-07-04 | 3.160 | 3.180 | 3.000 | 3.160 | 3.160 | 1,614,600 |
| 2022-07-01 | 3.280 | 3.280 | 3.160 | 3.160 | 3.160 | 1,115,800 |
| 2022-06-30 | 3.200 | 3.420 | 3.140 | 3.200 | 3.200 | 7,207,000 |
| 2022-06-29 | 3.200 | 3.220 | 3.140 | 3.200 | 3.200 | 590,700 |
| 2022-06-28 | 3.200 | 3.300 | 3.200 | 3.220 | 3.220 | 1,278,100 |
| 2022-06-27 | 3.160 | 3.220 | 3.120 | 3.220 | 3.220 | 6,261,000 |
| 2022-06-24 | 3.120 | 3.240 | 3.120 | 3.140 | 3.140 | 999,300 |
| 2022-06-23 | 3.260 | 3.260 | 3.120 | 3.160 | 3.160 | 1,298,700 |
| 2022-06-22 | 3.320 | 3.380 | 3.120 | 3.180 | 3.180 | 4,314,000 |
| 2022-06-21 | 3.380 | 3.460 | 3.280 | 3.320 | 3.320 | 11,413,700 |
| 2022-06-20 | 3.340 | 3.440 | 3.260 | 3.300 | 3.300 | 3,974,200 |
| 2022-06-17 | 3.540 | 3.680 | 3.320 | 3.400 | 3.400 | 20,216,300 |
| 2022-06-16 | 3.200 | 3.420 | 3.140 | 3.420 | 3.420 | 18,409,400 |
| 2022-06-15 | 3.200 | 3.220 | 3.120 | 3.120 | 3.120 | 4,587,200 |
| 2022-06-14 | 3.380 | 3.600 | 3.120 | 3.120 | 3.120 | 23,162,200 |
| 2022-06-13 | 3.100 | 3.340 | 3.040 | 3.240 | 3.240 | 20,388,600 |
| 2022-06-10 | 2.960 | 3.200 | 2.940 | 3.200 | 3.200 | 15,210,600 |
| 2022-06-09 | 2.940 | 3.020 | 2.920 | 2.940 | 2.940 | 2,075,000 |
| 2022-06-08 | 2.940 | 3.020 | 2.920 | 2.940 | 2.940 | 1,804,500 |
| 2022-06-07 | 3.000 | 3.060 | 2.920 | 2.920 | 2.920 | 2,914,900 |
| 2022-06-06 | 2.920 | 3.080 | 2.880 | 2.980 | 2.980 | 4,967,500 |
| 2022-06-02 | 2.880 | 2.980 | 2.860 | 2.860 | 2.860 | 2,882,800 |
| 2022-06-01 | 2.860 | 3.260 | 2.840 | 2.900 | 2.900 | 19,179,400 |
| 2022-05-31 | 2.800 | 2.920 | 2.800 | 2.840 | 2.840 | 1,354,200 |
| 2022-05-30 | 2.960 | 2.960 | 2.740 | 2.800 | 2.800 | 2,801,600 |
| 2022-05-27 | 3.020 | 3.020 | 2.900 | 2.900 | 2.900 | 1,070,700 |
| 2022-05-26 | 3.000 | 3.020 | 2.920 | 2.960 | 2.960 | 1,446,800 |
| 2022-05-25 | 3.080 | 3.100 | 2.920 | 2.940 | 2.940 | 3,677,400 |
| 2022-05-24 | 3.020 | 3.120 | 2.840 | 3.020 | 3.020 | 11,397,400 |
| 2022-05-23 | 2.700 | 3.100 | 2.700 | 3.020 | 3.020 | 15,005,600 |
| 2022-05-20 | 2.720 | 2.800 | 2.660 | 2.700 | 2.700 | 2,923,300 |
| 2022-05-19 | 2.500 | 2.860 | 2.440 | 2.680 | 2.680 | 6,595,500 |
| 2022-05-18 | 2.360 | 2.740 | 2.260 | 2.620 | 2.620 | 14,899,000 |
| 2022-05-17 | 2.360 | 2.460 | 2.300 | 2.340 | 2.340 | 1,487,500 |
| 2022-05-13 | 2.660 | 2.840 | 2.360 | 2.360 | 2.360 | 7,074,200 |
| 2022-05-12 | 3.180 | 3.180 | 2.600 | 2.660 | 2.660 | 11,129,900 |
| 2022-05-11 | 3.600 | 3.700 | 3.140 | 3.220 | 3.220 | 34,544,900 |
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.