BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.330	0.330	0.300	0.300	0.300	124,500
2025-07-22	0.320	0.330	0.300	0.310	0.310	307,800
2025-07-21	0.350	0.350	0.310	0.310	0.310	205,900
2025-07-18	0.320	0.340	0.300	0.340	0.340	346,600
2025-07-17	0.320	0.320	0.300	0.300	0.300	311,300
2025-07-16	0.310	0.320	0.310	0.310	0.310	72,400
2025-07-15	0.310	0.320	0.310	0.310	0.310	161,300
2025-07-14	0.320	0.320	0.310	0.310	0.310	146,900
2025-07-11	0.320	0.340	0.300	0.300	0.300	169,000
2025-07-09	0.310	0.320	0.310	0.320	0.320	58,900
2025-07-08	0.310	0.330	0.310	0.310	0.310	183,600
2025-07-07	0.360	0.360	0.300	0.310	0.310	334,100
2025-07-04	0.320	0.330	0.310	0.310	0.310	21,100
2025-07-03	0.340	0.340	0.310	0.320	0.320	48,700
2025-07-02	0.330	0.340	0.320	0.320	0.320	21,100
2025-07-01	0.330	0.360	0.310	0.340	0.340	56,100
2025-06-30	0.320	0.330	0.310	0.330	0.330	104,600
2025-06-27	0.340	0.340	0.320	0.340	0.340	18,200
2025-06-26	0.340	0.370	0.340	0.340	0.340	7,500
2025-06-25	0.310	0.360	0.310	0.360	0.360	107,700
2025-06-24	0.330	0.350	0.330	0.340	0.340	10,500
2025-06-23	0.350	0.350	0.330	0.340	0.340	120,400
2025-06-20	0.360	0.360	0.350	0.350	0.350	4,600
2025-06-19	0.360	0.370	0.350	0.360	0.360	27,100
2025-06-18	0.360	0.360	0.350	0.350	0.350	15,700
2025-06-17	0.350	0.360	0.350	0.360	0.360	12,100
2025-06-16	0.380	0.380	0.360	0.360	0.360	17,000
2025-06-13	0.350	0.390	0.350	0.350	0.350	30,600
2025-06-12	0.360	0.360	0.350	0.350	0.350	180,700
2025-06-11	0.350	0.400	0.340	0.360	0.360	78,300
2025-06-10	0.380	0.380	0.350	0.350	0.350	1,800
2025-06-09	0.360	0.360	0.330	0.350	0.350	61,000
2025-06-06	0.360	0.370	0.350	0.360	0.360	17,500
2025-06-05	0.380	0.380	0.350	0.360	0.360	40,200
2025-06-04	0.370	0.410	0.350	0.350	0.350	101,700
2025-05-30	0.370	0.380	0.330	0.370	0.370	53,400
2025-05-29	0.360	0.370	0.360	0.370	0.370	11,500
2025-05-28	0.360	0.370	0.350	0.370	0.370	116,500
2025-05-27	0.370	0.370	0.360	0.370	0.370	39,900
2025-05-26	0.380	0.380	0.360	0.370	0.370	5,200
2025-05-23	0.380	0.380	0.360	0.370	0.370	2,300
2025-05-22	0.380	0.380	0.370	0.370	0.370	5,300
2025-05-21	0.380	0.380	0.350	0.380	0.380	45,100
2025-05-20	0.360	0.380	0.360	0.370	0.370	165,600
2025-05-19	0.370	0.390	0.370	0.380	0.380	44,700
2025-05-16	0.380	0.390	0.370	0.380	0.380	8,400
2025-05-15	0.380	0.390	0.370	0.380	0.380	59,300
2025-05-14	0.400	0.400	0.390	0.390	0.390	24,300
2025-05-13	0.400	0.400	0.380	0.400	0.400	100,700
2025-05-09	0.400	0.410	0.390	0.400	0.400	66,700
2025-05-08	0.420	0.430	0.390	0.410	0.410	61,000
2025-05-07	0.400	0.410	0.400	0.410	0.410	17,800
2025-05-06	0.390	0.400	0.380	0.400	0.400	9,700
2025-05-02	0.390	0.400	0.380	0.390	0.390	3,600
2025-04-30	0.410	0.410	0.360	0.400	0.400	144,900
2025-04-29	0.400	0.420	0.380	0.410	0.410	16,700
2025-04-28	0.420	0.420	0.390	0.400	0.400	3,800
2025-04-25	0.380	0.430	0.380	0.420	0.420	60,900
2025-04-24	0.390	0.400	0.380	0.380	0.380	11,100
2025-04-23	0.420	0.420	0.390	0.390	0.390	7,000

← NewerPage 6 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.