BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.340	0.340	0.330	0.340	0.340	1,200
2026-10-19	0.330	0.350	0.330	0.340	0.340	169,207
2026-10-15	0.350	0.350	0.310	0.320	0.320	343,100
2026-10-14	0.330	0.350	0.330	0.350	0.350	65,600
2026-10-12	0.350	0.350	0.340	0.350	0.350	25,000
2026-10-08	0.350	0.360	0.350	0.360	0.360	500
2026-10-07	0.360	0.360	0.350	0.360	0.360	6,300
2026-10-06	0.360	0.360	0.350	0.360	0.360	60,900
2026-10-05	0.350	0.360	0.350	0.360	0.360	5,400
2026-10-02	0.350	0.350	0.350	0.350	0.350	27,000
2026-10-01	0.340	0.360	0.340	0.360	0.360	38,801
2026-09-30	0.350	0.360	0.330	0.350	0.350	275,100
2026-09-29	0.360	0.360	0.350	0.350	0.350	30,900
2026-09-28	0.350	0.360	0.350	0.360	0.360	8,400
2026-09-25	0.360	0.360	0.350	0.360	0.360	56,500
2026-09-24	0.360	0.360	0.360	0.360	0.360	32,700
2026-09-23	0.350	0.370	0.350	0.350	0.350	153,200
2026-09-22	0.350	0.360	0.350	0.360	0.360	200
2026-09-21	0.350	0.360	0.340	0.360	0.360	23,000
2026-09-18	0.350	0.360	0.350	0.360	0.360	66,400
2026-09-17	0.350	0.360	0.340	0.340	0.340	22,106
2026-09-16	0.360	0.370	0.340	0.360	0.360	345,903
2026-09-15	0.360	0.360	0.350	0.360	0.360	3,701
2026-09-14	0.360	0.360	0.350	0.350	0.350	12,600
2026-09-11	0.360	0.360	0.350	0.360	0.360	29,600
2026-09-10	0.360	0.370	0.350	0.360	0.360	30,502
2026-09-09	0.370	0.370	0.360	0.370	0.370	9,500
2026-09-08	0.360	0.370	0.360	0.370	0.370	13,900
2026-09-07	0.360	0.370	0.360	0.370	0.370	47,500
2026-09-04	0.370	0.370	0.360	0.370	0.370	7,500
2026-09-03	0.360	0.370	0.360	0.370	0.370	201,115
2026-09-02	0.360	0.370	0.350	0.360	0.360	260,000
2026-09-01	0.380	0.380	0.360	0.370	0.370	86,003
2026-08-31	0.380	0.380	0.370	0.370	0.370	2,621
2026-08-28	0.380	0.380	0.370	0.380	0.380	57,200
2026-08-27	0.370	0.390	0.370	0.380	0.380	358,400
2026-08-26	0.380	0.400	0.360	0.370	0.370	705,110
2026-08-25	0.370	0.370	0.360	0.370	0.370	215,800
2026-08-24	0.370	0.370	0.360	0.370	0.370	5,900
2026-08-21	0.370	0.370	0.360	0.370	0.370	14,502
2026-08-20	0.370	0.370	0.360	0.370	0.370	2,304
2026-08-19	0.370	0.370	0.360	0.370	0.370	226,720
2026-08-18	0.360	0.370	0.360	0.370	0.370	99,603
2026-08-17	0.360	0.370	0.360	0.370	0.370	4,200
2026-08-14	0.370	0.370	0.360	0.360	0.360	31,614
2026-08-13	0.370	0.370	0.360	0.370	0.370	51,400
2026-08-11	0.380	0.380	0.360	0.370	0.370	167,200
2026-08-10	0.380	0.380	0.370	0.370	0.370	12,601
2026-08-07	0.370	0.380	0.370	0.370	0.370	5,835
2026-08-06	0.370	0.380	0.370	0.380	0.380	32,110
2026-08-05	0.370	0.380	0.360	0.380	0.380	15,820
2026-08-04	0.370	0.380	0.360	0.380	0.380	176,316
2026-08-03	0.380	0.380	0.370	0.380	0.380	14,200
2026-07-31	0.370	0.380	0.370	0.380	0.380	18,201
2026-07-30	0.370	0.370	0.370	0.370	0.370	2,900
2026-07-27	0.380	0.380	0.380	0.380	0.380	122
2026-07-24	0.380	0.380	0.370	0.380	0.380	56,601
2026-07-23	0.380	0.380	0.370	0.380	0.380	60,414
2026-07-22	0.410	0.410	0.380	0.380	0.380	106,406
2026-07-21	0.410	0.410	0.400	0.410	0.410	18,700

Page 1 of 1 · 60 trading days

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.