BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.400	0.400	0.380	0.390	0.390	104,300
2026-01-20	0.390	0.440	0.370	0.390	0.390	258,600
2026-01-19	0.370	0.390	0.370	0.370	0.370	56,800
2026-01-16	0.370	0.390	0.370	0.380	0.380	13,200
2026-01-15	0.400	0.400	0.370	0.380	0.380	55,010
2026-01-14	0.390	0.400	0.390	0.400	0.400	2,200
2026-01-13	0.380	0.380	0.380	0.380	0.380	26,000
2026-01-12	0.380	0.390	0.380	0.380	0.380	17,605
2026-01-09	0.380	0.400	0.320	0.380	0.380	114,508
2026-01-08	0.380	0.380	0.360	0.380	0.380	114,901
2026-01-07	0.380	0.400	0.370	0.380	0.380	106,800
2026-01-06	0.380	0.380	0.380	0.380	0.380	9,222
2026-01-05	0.390	0.390	0.370	0.380	0.380	2,228
2025-12-30	0.390	0.400	0.390	0.390	0.390	405
2025-12-29	0.390	0.400	0.390	0.400	0.400	1,107
2025-12-26	0.360	0.400	0.360	0.380	0.380	25,007
2025-12-25	0.390	0.400	0.380	0.380	0.380	38,700
2025-12-24	0.400	0.400	0.370	0.390	0.390	74,705
2025-12-23	0.390	0.420	0.380	0.410	0.410	32,600
2025-12-22	0.410	0.420	0.380	0.390	0.390	2,000
2025-12-19	0.390	0.400	0.380	0.390	0.390	105,900
2025-12-18	0.400	0.420	0.390	0.400	0.400	17,300
2025-12-17	0.390	0.430	0.390	0.400	0.400	73,501
2025-12-16	0.380	0.430	0.380	0.400	0.400	409,501
2025-12-15	0.380	0.380	0.360	0.380	0.380	31,000
2025-12-12	0.380	0.390	0.380	0.390	0.390	40,922
2025-12-11	0.390	0.400	0.380	0.390	0.390	1,900
2025-12-09	0.380	0.400	0.370	0.400	0.400	22,204
2025-12-08	0.400	0.400	0.370	0.390	0.390	66,740
2025-12-04	0.370	0.420	0.360	0.400	0.400	116,300
2025-12-03	0.380	0.380	0.380	0.380	0.380	500
2025-12-02	0.380	0.390	0.360	0.380	0.380	43,604
2025-12-01	0.370	0.380	0.370	0.380	0.380	7,794
2025-11-28	0.370	0.380	0.360	0.380	0.380	44,500
2025-11-27	0.370	0.400	0.370	0.380	0.380	249,700
2025-11-26	0.370	0.390	0.360	0.370	0.370	8,200
2025-11-25	0.370	0.380	0.370	0.370	0.370	22,500
2025-11-24	0.370	0.390	0.370	0.380	0.380	10,800
2025-11-21	0.380	0.390	0.360	0.370	0.370	60,000
2025-11-20	0.380	0.390	0.380	0.390	0.390	5,502
2025-11-19	0.380	0.400	0.370	0.390	0.390	49,100
2025-11-18	0.400	0.400	0.380	0.380	0.380	41,410
2025-11-17	0.380	0.390	0.380	0.390	0.390	72,800
2025-11-14	0.390	0.430	0.380	0.390	0.390	241,100
2025-11-13	0.400	0.440	0.400	0.410	0.410	38,700
2025-11-12	0.410	0.430	0.400	0.430	0.430	6,300
2025-11-11	0.440	0.440	0.430	0.430	0.430	4,100
2025-11-10	0.380	0.440	0.380	0.420	0.420	31,716
2025-11-07	0.400	0.400	0.370	0.390	0.390	30,618
2025-11-06	0.420	0.420	0.400	0.400	0.400	4,060
2025-11-05	0.420	0.420	0.390	0.420	0.420	86,138
2025-11-04	0.390	0.440	0.390	0.420	0.420	123,161
2025-11-03	0.400	0.400	0.380	0.390	0.390	11,402
2025-10-31	0.400	0.400	0.370	0.380	0.380	1,810
2025-10-30	0.390	0.390	0.370	0.380	0.380	53,906
2025-10-29	0.400	0.400	0.370	0.390	0.390	73,800
2025-10-28	0.410	0.410	0.370	0.380	0.380	246,104
2025-10-27	0.420	0.430	0.410	0.430	0.430	106,403
2025-10-24	0.450	0.450	0.420	0.430	0.430	34,402
2025-10-22	0.430	0.430	0.410	0.430	0.430	11,900

← NewerPage 4 of 21 · 1,211 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.