BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.410	0.440	0.410	0.430	0.430	76,600
2025-10-20	0.400	0.430	0.400	0.420	0.420	57,818
2025-10-17	0.420	0.440	0.420	0.430	0.430	37,100
2025-10-16	0.420	0.450	0.420	0.440	0.440	293,301
2025-10-15	0.410	0.430	0.410	0.430	0.430	22,900
2025-10-14	0.410	0.430	0.400	0.410	0.410	65,911
2025-10-10	0.420	0.420	0.410	0.420	0.420	181,600
2025-10-09	0.440	0.440	0.410	0.420	0.420	97,200
2025-10-08	0.440	0.440	0.410	0.420	0.420	53,900
2025-10-07	0.440	0.460	0.410	0.410	0.410	210,000
2025-10-06	0.410	0.440	0.410	0.420	0.420	499,438
2025-10-03	0.430	0.430	0.410	0.420	0.420	236,715
2025-10-02	0.420	0.470	0.410	0.430	0.430	264,556
2025-10-01	0.440	0.440	0.420	0.420	0.420	179,600
2025-09-30	0.450	0.460	0.440	0.440	0.440	349,100
2025-09-29	0.450	0.490	0.450	0.450	0.450	201,319
2025-09-26	0.460	0.480	0.450	0.460	0.460	93,300
2025-09-25	0.470	0.470	0.450	0.470	0.470	166,500
2025-09-24	0.470	0.470	0.450	0.470	0.470	529,710
2025-09-23	0.490	0.490	0.470	0.480	0.480	405,800
2025-09-22	0.460	0.510	0.460	0.490	0.490	2,850,901
2025-09-19	0.470	0.480	0.460	0.470	0.470	325,101
2025-09-18	0.460	0.500	0.460	0.470	0.470	1,439,110
2025-09-17	0.450	0.480	0.450	0.460	0.460	255,400
2025-09-16	0.480	0.490	0.460	0.470	0.470	372,899
2025-09-15	0.460	0.480	0.460	0.470	0.470	362,100
2025-09-12	0.480	0.490	0.470	0.490	0.490	116,500
2025-09-11	0.480	0.510	0.460	0.470	0.470	988,675
2025-09-10	0.510	0.520	0.460	0.460	0.460	498,507
2025-09-09	0.490	0.540	0.490	0.500	0.500	1,498,211
2025-09-08	0.500	0.510	0.470	0.480	0.480	455,800
2025-09-05	0.510	0.520	0.480	0.500	0.500	880,120
2025-09-04	0.530	0.540	0.500	0.510	0.510	851,418
2025-09-03	0.510	0.530	0.500	0.510	0.510	1,764,854
2025-09-02	0.560	0.620	0.500	0.510	0.510	6,852,200
2025-09-01	0.460	0.580	0.460	0.550	0.550	11,540,300
2025-08-29	0.460	0.530	0.450	0.450	0.450	8,147,300
2025-08-28	0.450	0.490	0.430	0.440	0.440	4,488,700
2025-08-27	0.380	0.500	0.380	0.500	0.500	6,974,000
2025-08-26	0.350	0.430	0.350	0.380	0.380	2,084,500
2025-08-25	0.340	0.360	0.340	0.360	0.360	167,500
2025-08-22	0.340	0.360	0.340	0.350	0.350	227,400
2025-08-21	0.370	0.380	0.340	0.360	0.360	49,300
2025-08-20	0.340	0.360	0.340	0.350	0.350	45,500
2025-08-19	0.350	0.360	0.330	0.350	0.350	45,600
2025-08-18	0.340	0.360	0.320	0.360	0.360	127,000
2025-08-15	0.340	0.360	0.320	0.340	0.340	339,100
2025-08-14	0.350	0.370	0.340	0.350	0.350	126,500
2025-08-13	0.350	0.380	0.330	0.370	0.370	333,400
2025-08-08	0.340	0.370	0.330	0.340	0.340	217,000
2025-08-07	0.330	0.360	0.310	0.350	0.350	350,800
2025-08-06	0.320	0.330	0.310	0.330	0.330	108,800
2025-08-05	0.330	0.330	0.300	0.320	0.320	183,300
2025-08-04	0.320	0.370	0.320	0.330	0.330	1,346,400
2025-08-01	0.310	0.320	0.300	0.320	0.320	75,500
2025-07-31	0.300	0.310	0.300	0.310	0.310	53,800
2025-07-30	0.310	0.310	0.300	0.310	0.310	91,000
2025-07-29	0.310	0.310	0.300	0.310	0.310	60,100
2025-07-25	0.320	0.320	0.300	0.310	0.310	573,300
2025-07-24	0.300	0.310	0.300	0.310	0.310	87,800

← NewerPage 5 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.