BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.920	3.360	2.840	3.360	3.360	6,524,700
2022-05-09	3.080	3.100	2.860	2.920	2.920	1,080,200
2022-05-06	2.820	3.020	2.820	2.980	2.980	1,631,000
2022-05-05	2.720	2.960	2.560	2.920	2.920	2,752,400
2022-05-03	2.980	2.980	2.760	2.760	2.760	2,348,400
2022-04-29	3.060	3.080	2.980	2.980	2.980	1,495,100
2022-04-28	3.100	3.180	2.980	3.100	3.100	2,129,600
2022-04-27	2.900	3.140	2.900	3.100	3.100	3,487,000
2022-04-26	3.060	3.100	2.900	3.040	3.040	6,199,300
2022-04-25	3.020	3.140	2.800	3.040	3.040	7,911,100
2022-04-22	2.960	3.180	2.780	2.960	2.960	13,042,000
2022-04-21	2.800	2.980	2.600	2.820	2.820	8,078,500
2022-04-20	2.940	2.940	2.940	2.940	2.940	0
2022-04-19	2.400	3.120	2.320	2.940	2.940	87,025,500
2022-04-18	2.340	2.440	2.300	2.400	2.400	4,870,700
2022-04-12	2.300	2.400	2.260	2.300	2.300	5,360,700
2022-04-11	2.340	2.380	2.240	2.300	2.300	12,041,200
2022-04-08	2.140	2.480	2.140	2.320	2.320	18,353,700
2022-04-07	2.200	2.500	2.120	2.160	2.160	26,820,200
2022-04-05	2.100	2.240	2.080	2.200	2.200	2,981,600
2022-04-04	2.160	2.180	1.900	2.080	2.080	3,583,000
2022-04-01	2.220	2.260	2.120	2.160	2.160	1,418,100
2022-03-31	2.300	2.300	2.100	2.200	2.200	2,367,000
2022-03-30	2.280	2.340	2.220	2.280	2.280	3,081,500
2022-03-29	2.200	2.380	2.120	2.220	2.220	5,863,300
2022-03-28	2.020	2.320	2.020	2.160	2.160	11,055,200
2022-03-25	1.690	2.120	1.670	2.020	2.020	30,378,000
2022-03-24	1.670	1.690	1.660	1.660	1.660	445,400
2022-03-23	1.700	1.720	1.660	1.670	1.670	963,100
2022-03-22	1.640	1.710	1.610	1.690	1.690	1,580,700
2022-03-21	1.600	1.610	1.490	1.610	1.610	1,999,200
2022-03-18	1.680	1.690	1.600	1.620	1.620	798,200
2022-03-17	1.710	1.710	1.580	1.680	1.680	773,200
2022-03-16	1.710	1.740	1.670	1.710	1.710	1,057,600
2022-03-15	1.780	1.780	1.600	1.640	1.640	2,448,000
2022-03-14	1.780	1.780	1.710	1.780	1.780	1,610,700
2022-03-11	1.730	1.810	1.700	1.790	1.790	5,756,400
2022-03-10	1.440	1.830	1.430	1.820	1.820	55,472,400
2022-03-09	1.420	1.440	1.350	1.410	1.410	5,332,200
2022-03-08	1.270	1.580	1.270	1.430	1.430	21,821,000
2022-03-07	1.360	1.360	1.230	1.270	1.270	6,857,800
2022-03-04	1.470	1.500	1.400	1.400	1.400	5,465,500
2022-03-03	1.640	1.670	1.520	1.520	1.520	2,918,000
2022-03-02	1.670	1.670	1.620	1.650	1.650	641,600
2022-03-01	1.670	1.710	1.650	1.680	1.680	859,900
2022-02-28	1.660	1.760	1.640	1.670	1.670	1,829,000
2022-02-25	1.570	1.820	1.570	1.680	1.680	5,992,300
2022-02-24	1.780	1.840	1.580	1.590	1.590	3,880,300
2022-02-23	1.710	1.880	1.710	1.840	1.840	3,851,200
2022-02-22	2.180	2.180	1.780	1.780	1.780	9,847,200
2022-02-21	2.460	2.500	2.300	2.300	2.300	2,467,800
2022-02-18	2.560	2.660	2.460	2.460	2.460	1,865,100
2022-02-17	2.460	2.780	2.460	2.500	2.500	9,530,400
2022-02-15	2.480	2.600	2.280	2.460	2.460	3,648,600
2022-02-14	2.560	2.680	2.540	2.540	2.540	2,986,000
2022-02-11	2.580	2.880	2.540	2.660	2.660	15,584,900
2022-02-10	2.780	2.780	2.400	2.600	2.600	9,500,600
2022-02-09	2.940	3.000	2.500	2.800	2.800	30,083,400
2022-02-08	2.200	2.820	2.160	2.780	2.780	32,119,000
2022-02-07	1.960	2.200	1.890	2.200	2.200	14,413,800

← NewerPage 19 of 21 · 1,217 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.