BGT Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.590	0.610	0.580	0.580	0.580	51,700
2024-10-22	0.590	0.590	0.590	0.590	0.590	0
2024-10-21	0.590	0.630	0.590	0.590	0.590	26,400
2024-10-18	0.620	0.630	0.600	0.600	0.600	69,400
2024-10-17	0.620	0.620	0.620	0.620	0.620	0
2024-10-16	0.620	0.620	0.620	0.620	0.620	0
2024-10-15	0.650	0.650	0.610	0.620	0.620	81,200
2024-10-11	0.640	0.640	0.640	0.640	0.640	0
2024-10-10	0.650	0.650	0.640	0.640	0.640	152,700
2024-10-09	0.650	0.650	0.630	0.640	0.640	136,000
2024-10-08	0.640	0.660	0.630	0.650	0.650	136,700
2024-10-07	0.670	0.670	0.630	0.630	0.630	86,500
2024-10-04	0.650	0.650	0.650	0.650	0.650	0
2024-10-03	0.650	0.670	0.630	0.650	0.650	240,100
2024-10-02	0.650	0.680	0.640	0.640	0.640	542,400
2024-10-01	0.670	0.670	0.670	0.670	0.670	0
2024-09-30	0.670	0.680	0.660	0.670	0.670	25,000
2024-09-27	0.670	0.670	0.670	0.670	0.670	0
2024-09-26	0.670	0.680	0.640	0.670	0.670	329,100
2024-09-25	0.670	0.690	0.650	0.680	0.680	267,400
2024-09-24	0.660	0.690	0.660	0.660	0.660	188,500
2024-09-23	0.660	0.740	0.640	0.660	0.660	1,859,600
2024-09-20	0.640	0.640	0.640	0.640	0.640	0
2024-09-19	0.640	0.640	0.640	0.640	0.640	0
2024-09-18	0.640	0.640	0.640	0.640	0.640	0
2024-09-17	0.640	0.640	0.640	0.640	0.640	0
2024-09-16	0.640	0.640	0.640	0.640	0.640	0
2024-09-13	0.630	0.660	0.620	0.640	0.640	149,500
2024-09-12	0.640	0.680	0.610	0.630	0.630	339,400
2024-09-11	0.620	0.650	0.620	0.620	0.620	71,700
2024-09-10	0.640	0.650	0.630	0.630	0.630	196,800
2024-09-09	0.620	0.620	0.620	0.620	0.620	0
2024-09-06	0.650	0.650	0.600	0.620	0.620	366,600
2024-09-05	0.640	0.650	0.620	0.630	0.630	373,200
2024-09-04	0.610	0.680	0.600	0.650	0.650	2,204,600
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.580	0.580	0.580	0.580	0.580	0
2024-08-30	0.570	0.590	0.560	0.580	0.580	25,900
2024-08-29	0.600	0.620	0.560	0.570	0.570	90,700
2024-08-28	0.590	0.590	0.590	0.590	0.590	0
2024-08-27	0.590	0.640	0.580	0.590	0.590	465,000
2024-08-26	0.590	0.590	0.590	0.590	0.590	0
2024-08-23	0.560	0.610	0.560	0.590	0.590	247,900
2024-08-22	0.550	0.550	0.550	0.550	0.550	0
2024-08-21	0.550	0.580	0.500	0.550	0.550	292,400
2024-08-20	0.530	0.570	0.530	0.550	0.550	63,400
2024-08-19	0.510	0.510	0.510	0.510	0.510	0
2024-08-16	0.520	0.530	0.510	0.510	0.510	10,200
2024-08-15	0.530	0.530	0.530	0.530	0.530	0
2024-08-14	0.510	0.540	0.490	0.530	0.530	55,100
2024-08-13	0.550	0.550	0.520	0.520	0.520	10,100
2024-08-09	0.540	0.560	0.510	0.520	0.520	17,600
2024-08-08	0.520	0.520	0.520	0.520	0.520	0
2024-08-07	0.500	0.520	0.500	0.520	0.520	6,400
2024-08-06	0.520	0.520	0.500	0.500	0.500	189,300
2024-08-05	0.580	0.580	0.520	0.520	0.520	78,900
2024-08-02	0.590	0.590	0.590	0.590	0.590	0
2024-08-01	0.580	0.600	0.570	0.590	0.590	7,100
2024-07-31	0.600	0.600	0.570	0.580	0.580	45,500
2024-07-30	0.580	0.580	0.580	0.580	0.580	0

← NewerPage 9 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.