BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.380	0.400	0.370	0.400	0.400	41,100
2026-04-20	0.390	0.400	0.370	0.380	0.380	3,102
2026-04-17	0.380	0.390	0.370	0.380	0.380	10,800
2026-04-16	0.380	0.390	0.380	0.390	0.390	8,800
2026-04-10	0.370	0.390	0.370	0.390	0.390	9,209
2026-04-09	0.380	0.380	0.370	0.380	0.380	37,500
2026-04-08	0.360	0.390	0.360	0.390	0.390	27,801
2026-04-07	0.380	0.380	0.370	0.370	0.370	26,400
2026-04-03	0.390	0.390	0.370	0.370	0.370	200
2026-04-02	0.380	0.390	0.380	0.390	0.390	34,000
2026-04-01	0.390	0.390	0.370	0.390	0.390	32,500
2026-03-31	0.390	0.390	0.370	0.390	0.390	30,700
2026-03-30	0.400	0.400	0.400	0.400	0.400	100
2026-03-27	0.360	0.400	0.360	0.390	0.390	26,800
2026-03-26	0.390	0.390	0.360	0.360	0.360	9,703
2026-03-25	0.390	0.400	0.370	0.370	0.370	34,504
2026-03-24	0.380	0.410	0.370	0.390	0.390	15,000
2026-03-23	0.380	0.380	0.360	0.380	0.380	26,300
2026-03-20	0.370	0.390	0.370	0.390	0.390	162,400
2026-03-19	0.380	0.390	0.350	0.380	0.380	52,700
2026-03-18	0.370	0.390	0.370	0.390	0.390	22,112
2026-03-17	0.390	0.390	0.350	0.380	0.380	314,000
2026-03-16	0.380	0.390	0.380	0.380	0.380	15,101
2026-03-13	0.390	0.390	0.370	0.390	0.390	46,355
2026-03-12	0.400	0.400	0.390	0.390	0.390	63,619
2026-03-11	0.380	0.410	0.380	0.410	0.410	72,402
2026-03-10	0.390	0.390	0.380	0.390	0.390	15,224
2026-03-09	0.400	0.400	0.370	0.400	0.400	26,100
2026-03-06	0.370	0.420	0.370	0.410	0.410	26,200
2026-03-05	0.370	0.380	0.360	0.360	0.360	17,500
2026-03-04	0.380	0.380	0.350	0.370	0.370	227,900
2026-03-02	0.400	0.410	0.390	0.400	0.400	124,701
2026-02-27	0.380	0.440	0.380	0.420	0.420	761,100
2026-02-26	0.390	0.390	0.380	0.390	0.390	70,500
2026-02-25	0.380	0.400	0.380	0.380	0.380	85,200
2026-02-24	0.390	0.390	0.380	0.390	0.390	117,600
2026-02-23	0.400	0.410	0.390	0.390	0.390	94,300
2026-02-20	0.410	0.410	0.390	0.410	0.410	146,303
2026-02-19	0.400	0.430	0.390	0.410	0.410	425,300
2026-02-18	0.380	0.420	0.380	0.390	0.390	386,200
2026-02-17	0.390	0.400	0.380	0.390	0.390	218,000
2026-02-16	0.380	0.390	0.370	0.390	0.390	13,200
2026-02-13	0.380	0.400	0.370	0.370	0.370	57,600
2026-02-12	0.370	0.380	0.360	0.370	0.370	176,502
2026-02-11	0.380	0.380	0.370	0.370	0.370	10,803
2026-02-10	0.370	0.380	0.370	0.380	0.380	175,900
2026-02-09	0.370	0.380	0.350	0.380	0.380	432,500
2026-02-06	0.380	0.380	0.370	0.380	0.380	10,000
2026-02-05	0.380	0.380	0.370	0.380	0.380	500
2026-02-04	0.400	0.400	0.370	0.380	0.380	11,100
2026-02-03	0.370	0.390	0.370	0.380	0.380	79,301
2026-02-02	0.400	0.400	0.360	0.380	0.380	107,100
2026-01-30	0.380	0.390	0.370	0.390	0.390	23,203
2026-01-29	0.380	0.400	0.380	0.380	0.380	7,400
2026-01-28	0.390	0.390	0.360	0.390	0.390	184,004
2026-01-27	0.390	0.400	0.380	0.390	0.390	1,300
2026-01-26	0.380	0.390	0.380	0.390	0.390	65,200
2026-01-23	0.380	0.400	0.370	0.390	0.390	190,803
2026-01-22	0.390	0.440	0.380	0.400	0.400	294,200
2026-01-21	0.400	0.400	0.380	0.390	0.390	104,300

← NewerPage 3 of 5 · 241 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.