BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.950	2.100	1.850	1.960	1.960	17,337,800
2022-02-03	1.650	1.960	1.620	1.920	1.920	29,009,300
2022-02-02	1.580	1.620	1.580	1.620	1.620	1,067,700
2022-02-01	1.650	1.650	1.570	1.620	1.620	1,813,000
2022-01-31	1.700	1.700	1.600	1.650	1.650	4,143,600
2022-01-28	1.530	1.660	1.500	1.600	1.600	9,055,800
2022-01-27	1.540	1.620	1.470	1.520	1.520	17,999,700
2022-01-26	1.420	1.620	1.400	1.620	1.620	92,520,400
2022-01-25	1.310	1.390	1.260	1.390	1.390	3,288,600
2022-01-24	1.320	1.380	1.310	1.320	1.320	5,594,100
2022-01-21	1.350	1.360	1.330	1.330	1.330	2,740,100
2022-01-20	1.350	1.380	1.320	1.320	1.320	2,879,400
2022-01-19	1.350	1.350	1.330	1.340	1.340	589,400
2022-01-18	1.350	1.360	1.310	1.350	1.350	3,578,100
2022-01-17	1.370	1.380	1.340	1.360	1.360	1,005,200
2022-01-14	1.370	1.400	1.350	1.350	1.350	2,551,500
2022-01-13	1.380	1.380	1.350	1.360	1.360	1,160,100
2022-01-12	1.350	1.380	1.340	1.350	1.350	1,484,100
2022-01-11	1.380	1.380	1.330	1.340	1.340	3,004,500
2022-01-10	1.340	1.440	1.320	1.370	1.370	14,332,800
2022-01-07	1.340	1.350	1.300	1.330	1.330	1,124,000
2022-01-06	1.230	1.350	1.230	1.330	1.330	4,500,400
2022-01-05	1.230	1.250	1.210	1.230	1.230	1,486,400
2022-01-04	1.240	1.250	1.230	1.230	1.230	337,400
2021-12-30	1.220	1.250	1.200	1.230	1.230	499,000
2021-12-29	1.230	1.250	1.230	1.240	1.240	256,600
2021-12-28	1.270	1.270	1.230	1.230	1.230	765,000
2021-12-27	1.250	1.280	1.240	1.250	1.250	284,700
2021-12-24	1.270	1.270	1.250	1.250	1.250	327,800
2021-12-23	1.260	1.270	1.240	1.260	1.260	461,400
2021-12-22	1.270	1.270	1.250	1.270	1.270	295,300
2021-12-21	1.260	1.290	1.260	1.260	1.260	230,300
2021-12-20	1.260	1.290	1.230	1.270	1.270	1,237,800
2021-12-17	1.250	1.260	1.220	1.240	1.240	1,337,000
2021-12-16	1.270	1.270	1.250	1.260	1.260	552,700
2021-12-15	1.270	1.290	1.250	1.270	1.270	1,516,000
2021-12-14	1.280	1.280	1.250	1.260	1.260	238,300
2021-12-13	1.260	1.280	1.250	1.270	1.270	170,300
2021-12-09	1.280	1.300	1.260	1.260	1.260	402,000
2021-12-08	1.260	1.290	1.260	1.280	1.280	607,000
2021-12-07	1.270	1.280	1.250	1.260	1.260	206,100
2021-12-03	1.280	1.280	1.240	1.270	1.270	563,000
2021-12-02	1.280	1.290	1.260	1.270	1.270	196,400
2021-12-01	1.270	1.280	1.250	1.280	1.280	109,500
2021-11-30	1.250	1.300	1.230	1.240	1.240	353,400
2021-11-29	1.270	1.280	1.240	1.260	1.260	760,600
2021-11-26	1.310	1.310	1.260	1.280	1.280	1,090,100
2021-11-25	1.320	1.320	1.290	1.300	1.300	658,500
2021-11-24	1.310	1.320	1.290	1.320	1.320	641,300
2021-11-23	1.350	1.350	1.310	1.310	1.310	853,100
2021-11-22	1.320	1.350	1.300	1.330	1.330	885,500
2021-11-19	1.290	1.350	1.280	1.310	1.310	3,189,200
2021-11-18	1.260	1.290	1.260	1.280	1.280	964,400
2021-11-17	1.290	1.290	1.270	1.270	1.270	472,600
2021-11-16	1.280	1.290	1.270	1.290	1.290	338,100
2021-11-15	1.270	1.320	1.270	1.280	1.280	825,400
2021-11-12	1.300	1.300	1.260	1.270	1.270	128,200
2021-11-11	1.280	1.300	1.260	1.280	1.280	849,300
2021-11-10	1.270	1.280	1.230	1.280	1.280	377,200
2021-11-09	1.250	1.280	1.230	1.240	1.240	370,300

← NewerPage 20 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.