Begistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.230	0.230	0.220	0.230	0.253	4,327,716
2023-05-08	0.230	0.240	0.220	0.230	0.253	17,617,038
2023-05-03	0.220	0.220	0.200	0.220	0.242	13,040,727
2023-05-02	0.230	0.230	0.210	0.210	0.231	14,033,196
2023-04-28	0.220	0.240	0.220	0.230	0.253	14,845,928
2023-04-27	0.240	0.240	0.220	0.220	0.242	41,776,134
2023-04-26	0.260	0.260	0.240	0.240	0.264	29,297,997
2023-04-25	0.290	0.290	0.250	0.260	0.286	37,413,307
2023-04-24	0.280	0.290	0.280	0.290	0.319	1,665,758
2023-04-21	0.290	0.290	0.280	0.290	0.319	4,586,498
2023-04-20	0.280	0.290	0.280	0.280	0.308	6,044,503
2023-04-19	0.290	0.300	0.280	0.280	0.308	7,090,822
2023-04-18	0.290	0.300	0.280	0.290	0.319	7,472,310
2023-04-17	0.290	0.300	0.280	0.290	0.319	9,467,527
2023-04-12	0.280	0.290	0.280	0.280	0.308	5,733,964
2023-04-11	0.280	0.290	0.280	0.280	0.308	5,800,911
2023-04-10	0.290	0.290	0.280	0.280	0.308	5,234,774
2023-04-07	0.280	0.290	0.280	0.290	0.319	4,857,833
2023-04-05	0.290	0.300	0.280	0.280	0.308	9,810,630
2023-04-04	0.290	0.300	0.290	0.290	0.319	4,532,468
2023-04-03	0.300	0.300	0.290	0.290	0.319	19,064,037
2023-03-31	0.300	0.310	0.290	0.300	0.330	6,398,703
2023-03-30	0.300	0.310	0.290	0.300	0.330	11,579,538
2023-03-29	0.300	0.310	0.290	0.300	0.330	10,807,193
2023-03-28	0.300	0.310	0.290	0.300	0.330	19,133,531
2023-03-27	0.300	0.310	0.290	0.310	0.341	33,324,635
2023-03-24	0.310	0.320	0.300	0.300	0.330	28,554,941
2023-03-23	0.280	0.320	0.280	0.300	0.330	79,433,943
2023-03-22	0.270	0.290	0.270	0.280	0.308	20,023,397
2023-03-21	0.270	0.290	0.270	0.280	0.308	29,043,035
2023-03-20	0.270	0.280	0.260	0.270	0.297	32,135,781
2023-03-17	0.300	0.310	0.280	0.280	0.308	25,344,583
2023-03-16	0.280	0.300	0.280	0.290	0.319	37,687,735
2023-03-15	0.250	0.300	0.250	0.290	0.319	120,673,957
2023-03-14	0.250	0.250	0.210	0.240	0.264	116,833,697
2023-03-13	0.300	0.310	0.260	0.260	0.286	86,697,954
2023-03-10	0.330	0.330	0.300	0.310	0.341	49,580,905
2023-03-09	0.360	0.370	0.330	0.330	0.363	60,745,027
2023-03-08	0.370	0.370	0.350	0.360	0.396	17,529,352
2023-03-07	0.370	0.380	0.350	0.370	0.407	24,350,840
2023-03-03	0.380	0.380	0.370	0.370	0.407	12,266,471
2023-03-02	0.380	0.400	0.380	0.380	0.418	24,921,162
2023-03-01	0.390	0.390	0.380	0.380	0.418	6,402,615
2023-02-28	0.400	0.400	0.380	0.390	0.429	15,352,032
2023-02-27	0.400	0.410	0.390	0.400	0.440	11,459,197
2023-02-24	0.410	0.410	0.400	0.400	0.440	4,722,939
2023-02-23	0.410	0.410	0.400	0.410	0.451	4,947,975
2023-02-22	0.400	0.420	0.400	0.410	0.451	5,440,162
2023-02-21	0.420	0.420	0.400	0.410	0.451	4,791,432
2023-02-20	0.410	0.420	0.400	0.420	0.462	6,582,716
2023-02-17	0.400	0.410	0.400	0.410	0.451	6,276,998
2023-02-16	0.410	0.410	0.400	0.410	0.451	7,004,500
2023-02-15	0.420	0.420	0.400	0.400	0.440	21,205,610
2023-02-14	0.420	0.430	0.410	0.410	0.451	17,272,935
2023-02-13	0.430	0.440	0.420	0.420	0.462	7,040,884
2023-02-10	0.440	0.440	0.420	0.430	0.473	9,131,519
2023-02-09	0.420	0.440	0.420	0.440	0.484	17,459,131
2023-02-08	0.450	0.450	0.420	0.430	0.473	39,383,965
2023-02-07	0.420	0.460	0.410	0.440	0.484	143,865,233
2023-02-06	0.400	0.420	0.400	0.410	0.451	11,876,615

← NewerPage 15 of 21 · 1,218 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.