BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.400	0.420	0.390	0.400	0.400	1,800
2025-04-21	0.420	0.420	0.400	0.410	0.410	4,400
2025-04-18	0.370	0.410	0.370	0.400	0.400	109,900
2025-04-17	0.370	0.480	0.370	0.370	0.370	116,200
2025-04-16	0.370	0.370	0.340	0.370	0.370	20,800
2025-04-11	0.370	0.380	0.370	0.370	0.370	73,800
2025-04-10	0.380	0.380	0.370	0.370	0.370	60,300
2025-04-09	0.350	0.370	0.350	0.370	0.370	289,500
2025-04-08	0.400	0.410	0.340	0.410	0.410	291,200
2025-04-04	0.410	0.410	0.400	0.400	0.400	2,000
2025-04-03	0.410	0.430	0.410	0.410	0.410	1,100
2025-04-02	0.410	0.430	0.410	0.420	0.420	104,400
2025-04-01	0.440	0.440	0.410	0.420	0.420	27,600
2025-03-31	0.420	0.430	0.400	0.420	0.420	51,600
2025-03-28	0.410	0.450	0.410	0.420	0.420	38,300
2025-03-27	0.450	0.470	0.420	0.420	0.420	238,700
2025-03-26	0.460	0.460	0.420	0.450	0.450	6,100
2025-03-25	0.430	0.460	0.430	0.450	0.450	700
2025-03-24	0.420	0.460	0.420	0.440	0.440	17,000
2025-03-21	0.420	0.440	0.420	0.430	0.430	3,300
2025-03-20	0.420	0.440	0.410	0.420	0.420	30,200
2025-03-19	0.430	0.440	0.410	0.430	0.430	94,100
2025-03-18	0.430	0.460	0.410	0.410	0.410	165,400
2025-03-17	0.430	0.430	0.410	0.410	0.410	22,500
2025-03-14	0.440	0.440	0.430	0.440	0.440	400
2025-03-13	0.430	0.440	0.420	0.440	0.440	101,500
2025-03-12	0.450	0.450	0.450	0.450	0.450	1,500
2025-03-11	0.460	0.470	0.460	0.460	0.460	7,100
2025-03-10	0.480	0.480	0.420	0.460	0.460	103,300
2025-03-07	0.490	0.490	0.440	0.470	0.470	4,900
2025-03-06	0.420	0.480	0.410	0.450	0.450	144,900
2025-03-05	0.410	0.450	0.400	0.450	0.450	46,700
2025-03-04	0.420	0.420	0.420	0.420	0.420	100
2025-03-03	0.430	0.430	0.400	0.420	0.420	34,300
2025-02-28	0.500	0.500	0.410	0.430	0.430	176,400
2025-02-27	0.490	0.500	0.450	0.500	0.500	13,600
2025-02-26	0.500	0.500	0.470	0.490	0.490	31,100
2025-02-25	0.460	0.510	0.460	0.500	0.500	9,600
2025-02-24	0.480	0.510	0.430	0.490	0.490	174,600
2025-02-21	0.420	0.500	0.400	0.490	0.490	65,500
2025-02-20	0.390	0.420	0.390	0.400	0.400	11,000
2025-02-19	0.410	0.410	0.390	0.410	0.410	6,800
2025-02-18	0.410	0.410	0.390	0.390	0.390	6,600
2025-02-17	0.400	0.410	0.390	0.410	0.410	46,100
2025-02-14	0.400	0.400	0.380	0.400	0.400	6,800
2025-02-13	0.420	0.420	0.390	0.400	0.400	6,200
2025-02-11	0.390	0.410	0.390	0.400	0.400	23,100
2025-02-10	0.400	0.410	0.400	0.400	0.400	12,400
2025-02-07	0.390	0.410	0.380	0.400	0.400	117,500
2025-02-06	0.410	0.450	0.400	0.400	0.400	64,200
2025-02-05	0.430	0.430	0.410	0.410	0.410	2,000
2025-02-04	0.420	0.430	0.410	0.430	0.430	78,500
2025-02-03	0.460	0.460	0.410	0.440	0.440	85,700
2025-01-31	0.430	0.470	0.430	0.450	0.450	26,300
2025-01-30	0.460	0.470	0.430	0.460	0.460	20,900
2025-01-29	0.440	0.470	0.440	0.460	0.460	2,400
2025-01-28	0.450	0.450	0.450	0.450	0.450	700
2025-01-27	0.480	0.510	0.430	0.440	0.440	57,100
2025-01-24	0.480	0.480	0.430	0.450	0.450	17,200
2025-01-23	0.460	0.460	0.430	0.450	0.450	40,500

← NewerPage 7 of 21 · 1,216 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.