BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.450	0.450	0.410	0.440	0.440	17,600
2025-01-21	0.400	0.420	0.400	0.420	0.420	26,400
2025-01-20	0.420	0.420	0.400	0.410	0.410	35,900
2025-01-17	0.420	0.430	0.410	0.420	0.420	12,200
2025-01-16	0.430	0.430	0.390	0.430	0.430	68,200
2025-01-15	0.430	0.450	0.430	0.430	0.430	8,200
2025-01-14	0.450	0.450	0.410	0.450	0.450	45,100
2025-01-13	0.430	0.480	0.410	0.460	0.460	26,500
2025-01-10	0.430	0.480	0.380	0.430	0.430	105,600
2025-01-09	0.500	0.500	0.450	0.450	0.450	51,600
2025-01-08	0.460	0.500	0.460	0.470	0.470	1,300
2025-01-07	0.470	0.480	0.470	0.480	0.480	12,100
2025-01-06	0.460	0.470	0.450	0.470	0.470	57,700
2025-01-03	0.470	0.480	0.460	0.470	0.470	29,100
2025-01-02	0.510	0.510	0.470	0.470	0.470	7,400
2024-12-30	0.460	0.510	0.460	0.470	0.470	6,200
2024-12-27	0.480	0.500	0.480	0.480	0.480	85,600
2024-12-26	0.510	0.510	0.490	0.500	0.500	23,500
2024-12-25	0.510	0.510	0.490	0.500	0.500	19,200
2024-12-24	0.510	0.510	0.500	0.500	0.500	29,400
2024-12-23	0.520	0.520	0.480	0.490	0.490	44,900
2024-12-20	0.500	0.540	0.490	0.490	0.490	242,500
2024-12-19	0.520	0.530	0.500	0.520	0.520	12,200
2024-12-18	0.510	0.580	0.500	0.530	0.530	85,500
2024-12-17	0.530	0.540	0.510	0.510	0.510	29,500
2024-12-16	0.540	0.540	0.510	0.530	0.530	48,400
2024-12-13	0.520	0.540	0.510	0.520	0.520	15,300
2024-12-12	0.540	0.540	0.500	0.530	0.530	156,500
2024-12-11	0.530	0.530	0.510	0.530	0.530	82,700
2024-12-09	0.510	0.540	0.500	0.530	0.530	79,200
2024-12-06	0.550	0.550	0.510	0.510	0.510	66,200
2024-12-04	0.540	0.550	0.530	0.540	0.540	25,400
2024-12-03	0.550	0.550	0.530	0.540	0.540	9,100
2024-12-02	0.540	0.550	0.530	0.550	0.550	14,300
2024-11-29	0.540	0.540	0.530	0.530	0.530	36,600
2024-11-28	0.530	0.550	0.520	0.550	0.550	26,400
2024-11-27	0.540	0.550	0.520	0.550	0.550	54,400
2024-11-26	0.540	0.570	0.530	0.560	0.560	39,500
2024-11-25	0.540	0.540	0.540	0.540	0.540	0
2024-11-22	0.540	0.540	0.510	0.540	0.540	37,200
2024-11-21	0.540	0.540	0.530	0.530	0.530	4,000
2024-11-20	0.540	0.540	0.520	0.530	0.530	5,200
2024-11-19	0.520	0.540	0.510	0.510	0.510	28,000
2024-11-18	0.540	0.550	0.520	0.530	0.530	23,800
2024-11-15	0.550	0.550	0.510	0.550	0.550	55,600
2024-11-14	0.550	0.550	0.530	0.540	0.540	56,400
2024-11-13	0.500	0.550	0.500	0.550	0.550	179,100
2024-11-12	0.580	0.580	0.550	0.550	0.550	22,400
2024-11-11	0.580	0.580	0.560	0.570	0.570	19,400
2024-11-08	0.570	0.580	0.560	0.570	0.570	16,600
2024-11-07	0.570	0.580	0.550	0.570	0.570	87,800
2024-11-06	0.560	0.590	0.560	0.590	0.590	33,900
2024-11-05	0.580	0.590	0.550	0.580	0.580	23,200
2024-11-04	0.580	0.590	0.560	0.580	0.580	6,000
2024-11-01	0.580	0.580	0.570	0.580	0.580	16,300
2024-10-31	0.570	0.590	0.570	0.580	0.580	25,200
2024-10-30	0.560	0.580	0.560	0.570	0.570	36,300
2024-10-29	0.560	0.560	0.560	0.560	0.560	0
2024-10-28	0.580	0.600	0.550	0.560	0.560	116,800
2024-10-25	0.580	0.580	0.580	0.580	0.580	0

← NewerPage 8 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.