Begistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 77,200 |
| 2025-07-23 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 281,100 |
| 2025-07-22 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 1,494,300 |
| 2025-07-21 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,260,300 |
| 2025-07-18 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,403,800 |
| 2025-07-17 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 1,670,400 |
| 2025-07-16 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 3,740,200 |
| 2025-07-15 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 274,300 |
| 2025-07-14 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 3,604,700 |
| 2025-07-11 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 1,648,000 |
| 2025-07-09 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 2,607,300 |
| 2025-07-08 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 508,800 |
| 2025-07-07 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 1,218,100 |
| 2025-07-04 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 513,000 |
| 2025-07-03 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 2,703,100 |
| 2025-07-02 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 430,300 |
| 2025-07-01 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 824,600 |
| 2025-06-30 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,026,100 |
| 2025-06-27 | 0.050 | 0.050 | 0.030 | 0.040 | 0.040 | 1,862,800 |
| 2025-06-26 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 2,229,900 |
| 2025-06-25 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 3,165,400 |
| 2025-06-24 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 1,714,000 |
| 2025-06-23 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 1,632,500 |
| 2025-06-20 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 247,500 |
| 2025-06-19 | 0.030 | 0.050 | 0.030 | 0.040 | 0.040 | 7,447,700 |
| 2025-06-18 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 6,444,700 |
| 2025-06-17 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 7,924,600 |
| 2025-06-16 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 1,193,300 |
| 2025-06-13 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 13,568,900 |
| 2025-06-12 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,000,800 |
| 2025-06-11 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 770,500 |
| 2025-06-10 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 2,383,400 |
| 2025-06-09 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 2,628,700 |
| 2025-06-06 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,627,600 |
| 2025-06-05 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 3,700,900 |
| 2025-06-04 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 5,008,700 |
| 2025-05-30 | 0.050 | 0.050 | 0.030 | 0.040 | 0.040 | 10,068,500 |
| 2025-05-29 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 764,100 |
| 2025-05-28 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,171,000 |
| 2025-05-27 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 2,476,600 |
| 2025-05-26 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 2,111,900 |
| 2025-05-23 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 901,100 |
| 2025-05-22 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 11,460,500 |
| 2025-05-21 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 24,623,300 |
| 2025-05-20 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 30,338,900 |
| 2025-05-19 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 3,014,200 |
| 2025-05-16 | 0.040 | 0.050 | 0.030 | 0.040 | 0.040 | 63,988,300 |
| 2025-05-15 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 14,618,500 |
| 2025-05-14 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 1,213,900 |
| 2025-05-13 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 5,783,900 |
| 2025-05-09 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 7,824,800 |
| 2025-05-08 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 7,866,700 |
| 2025-05-07 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,609,700 |
| 2025-05-06 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 969,600 |
| 2025-05-02 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,653,500 |
| 2025-04-30 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 841,400 |
| 2025-04-29 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 7,036,500 |
| 2025-04-28 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 27,197,700 |
| 2025-04-25 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,005,500 |
| 2025-04-24 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 1,361,400 |
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.