Begistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.520	0.530	0.510	0.520	0.572	12,777,487
2022-05-10	0.500	0.530	0.500	0.520	0.572	31,065,268
2022-05-09	0.550	0.560	0.510	0.510	0.561	54,367,971
2022-05-06	0.550	0.560	0.540	0.560	0.616	30,193,139
2022-05-05	0.590	0.600	0.570	0.570	0.627	21,977,318
2022-05-03	0.600	0.600	0.580	0.590	0.649	18,962,980
2022-04-29	0.600	0.600	0.590	0.590	0.649	20,674,401
2022-04-28	0.600	0.610	0.590	0.600	0.660	14,711,761
2022-04-27	0.610	0.620	0.590	0.600	0.660	38,223,310
2022-04-26	0.640	0.650	0.610	0.610	0.671	97,114,199
2022-04-25	0.630	0.640	0.620	0.630	0.693	22,760,851
2022-04-22	0.640	0.650	0.630	0.640	0.704	22,529,448
2022-04-21	0.640	0.660	0.640	0.640	0.704	16,392,710
2022-04-20	0.650	0.660	0.630	0.640	0.704	40,086,635
2022-04-19	0.650	0.670	0.650	0.650	0.715	28,145,255
2022-04-18	0.650	0.660	0.640	0.650	0.715	24,824,471
2022-04-12	0.640	0.670	0.630	0.650	0.715	61,841,100
2022-04-11	0.660	0.660	0.640	0.640	0.704	24,989,837
2022-04-08	0.660	0.670	0.660	0.660	0.726	8,472,511
2022-04-07	0.670	0.680	0.660	0.670	0.737	21,041,062
2022-04-05	0.680	0.690	0.670	0.670	0.737	15,654,020
2022-04-04	0.680	0.690	0.670	0.680	0.748	17,070,911
2022-04-01	0.680	0.690	0.670	0.680	0.748	26,592,833
2022-03-31	0.680	0.690	0.670	0.690	0.759	57,912,791
2022-03-30	0.670	0.680	0.670	0.680	0.748	23,977,084
2022-03-29	0.680	0.690	0.670	0.670	0.737	67,024,118
2022-03-28	0.670	0.680	0.670	0.680	0.748	25,184,311
2022-03-25	0.670	0.680	0.660	0.680	0.748	25,393,247
2022-03-24	0.670	0.680	0.660	0.670	0.737	38,889,777
2022-03-23	0.680	0.690	0.670	0.670	0.737	69,654,148
2022-03-22	0.680	0.710	0.670	0.670	0.737	173,642,138
2022-03-21	0.670	0.680	0.660	0.680	0.748	11,851,146
2022-03-18	0.680	0.680	0.670	0.670	0.737	15,424,527
2022-03-17	0.670	0.700	0.660	0.680	0.748	131,019,071
2022-03-16	0.690	0.700	0.680	0.690	0.759	13,585,307
2022-03-15	0.710	0.720	0.680	0.680	0.748	29,256,246
2022-03-14	0.710	0.730	0.700	0.710	0.781	25,873,518
2022-03-11	0.690	0.730	0.680	0.710	0.781	97,881,086
2022-03-10	0.710	0.710	0.690	0.700	0.770	32,307,788
2022-03-09	0.680	0.720	0.670	0.710	0.781	50,630,042
2022-03-08	0.690	0.700	0.640	0.680	0.748	54,566,447
2022-03-07	0.710	0.720	0.680	0.690	0.759	41,764,491
2022-03-04	0.730	0.740	0.710	0.710	0.781	55,324,329
2022-03-03	0.730	0.760	0.730	0.730	0.803	112,944,137
2022-03-02	0.710	0.730	0.710	0.720	0.792	52,740,325
2022-03-01	0.740	0.750	0.710	0.710	0.781	60,940,319
2022-02-28	0.740	0.750	0.720	0.730	0.803	45,628,036
2022-02-25	0.710	0.750	0.710	0.730	0.803	111,962,219
2022-02-24	0.730	0.740	0.690	0.700	0.770	147,732,417
2022-02-23	0.820	0.850	0.730	0.740	0.814	808,415,564
2022-02-22	0.700	0.730	0.680	0.720	0.792	108,680,093
2022-02-21	0.700	0.710	0.680	0.700	0.770	48,555,325
2022-02-18	0.720	0.750	0.700	0.700	0.770	92,808,950
2022-02-17	0.720	0.730	0.710	0.720	0.792	21,460,572
2022-02-15	0.710	0.730	0.700	0.710	0.781	53,089,522
2022-02-14	0.710	0.720	0.700	0.720	0.792	26,952,491
2022-02-11	0.730	0.730	0.710	0.730	0.803	24,280,164
2022-02-10	0.740	0.750	0.730	0.730	0.803	21,069,260
2022-02-09	0.760	0.760	0.740	0.740	0.814	21,264,188
2022-02-08	0.740	0.770	0.740	0.760	0.836	30,112,548

← NewerPage 19 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.