BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.400	0.410	0.400	0.410	0.410	37,800
2026-07-17	0.400	0.410	0.400	0.410	0.410	47,100
2026-07-16	0.400	0.410	0.400	0.410	0.410	95,100
2026-07-15	0.390	0.420	0.390	0.410	0.410	457,418
2026-07-14	0.400	0.410	0.390	0.400	0.400	938,703
2026-07-13	0.380	0.400	0.380	0.400	0.400	170,702
2026-07-10	0.370	0.400	0.370	0.380	0.380	1,044,300
2026-07-09	0.370	0.370	0.360	0.360	0.360	5,400
2026-07-08	0.370	0.380	0.360	0.370	0.370	113,500
2026-07-07	0.370	0.370	0.360	0.370	0.370	12,800
2026-07-06	0.350	0.370	0.350	0.370	0.370	50,900
2026-07-03	0.360	0.370	0.360	0.370	0.370	68,113
2026-07-02	0.350	0.380	0.340	0.360	0.360	825,900
2026-07-01	0.350	0.360	0.350	0.350	0.350	60,500
2026-06-30	0.350	0.360	0.350	0.360	0.360	8,200
2026-06-29	0.350	0.370	0.340	0.350	0.350	159,600
2026-06-26	0.360	0.370	0.330	0.360	0.360	167,200
2026-06-25	0.360	0.370	0.360	0.360	0.360	24,301
2026-06-24	0.360	0.370	0.350	0.370	0.370	25,500
2026-06-23	0.380	0.390	0.360	0.360	0.360	276,500
2026-06-22	0.400	0.400	0.380	0.390	0.390	73,720
2026-06-19	0.370	0.430	0.370	0.390	0.390	2,290,300
2026-06-18	0.370	0.380	0.360	0.360	0.360	307,900
2026-06-17	0.350	0.390	0.340	0.360	0.360	1,168,057
2026-06-16	0.350	0.350	0.330	0.350	0.350	94,563
2026-06-15	0.360	0.360	0.340	0.360	0.360	74,301
2026-06-12	0.360	0.360	0.350	0.360	0.360	3,200
2026-06-11	0.350	0.360	0.350	0.360	0.360	601
2026-06-10	0.350	0.350	0.350	0.350	0.350	501
2026-06-09	0.350	0.360	0.350	0.360	0.360	10,900
2026-06-08	0.350	0.360	0.350	0.360	0.360	15,400
2026-06-05	0.360	0.360	0.360	0.360	0.360	1,000
2026-06-04	0.340	0.370	0.340	0.370	0.370	38,600
2026-06-02	0.370	0.370	0.360	0.360	0.360	700
2026-05-29	0.370	0.370	0.360	0.360	0.360	1,100
2026-05-28	0.370	0.380	0.350	0.370	0.370	16,200
2026-05-27	0.350	0.390	0.350	0.380	0.380	82,929
2026-05-26	0.320	0.360	0.320	0.360	0.360	205,000
2026-05-25	0.350	0.400	0.350	0.350	0.350	121,132
2026-05-22	0.340	0.370	0.340	0.350	0.350	20,003
2026-05-21	0.350	0.350	0.350	0.350	0.350	12,601
2026-05-20	0.350	0.360	0.350	0.350	0.350	35,306
2026-05-19	0.350	0.360	0.350	0.360	0.360	63,400
2026-05-18	0.350	0.360	0.350	0.360	0.360	21,204
2026-05-15	0.350	0.360	0.340	0.350	0.350	19,508
2026-05-14	0.360	0.360	0.350	0.360	0.360	26,600
2026-05-13	0.360	0.360	0.350	0.360	0.360	30,200
2026-05-12	0.350	0.360	0.340	0.350	0.350	145,102
2026-05-11	0.370	0.380	0.350	0.350	0.350	374,822
2026-05-08	0.360	0.370	0.360	0.370	0.370	65,710
2026-05-07	0.370	0.380	0.360	0.370	0.370	61,209
2026-05-06	0.370	0.380	0.360	0.370	0.370	75,611
2026-05-05	0.370	0.380	0.360	0.380	0.380	69,120
2026-04-30	0.370	0.380	0.360	0.370	0.370	41,282
2026-04-29	0.370	0.380	0.370	0.380	0.380	28,021
2026-04-28	0.370	0.380	0.370	0.380	0.380	35,500
2026-04-27	0.370	0.380	0.360	0.380	0.380	146,700
2026-04-24	0.370	0.380	0.360	0.360	0.360	81,001
2026-04-23	0.380	0.380	0.370	0.370	0.370	114,608
2026-04-22	0.390	0.410	0.380	0.380	0.380	127,700

← NewerPage 2 of 3 · 121 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.