Bio Green Energy Tech PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.240	0.250	0.230	0.250	0.250	1,723,500
2024-07-25	0.240	0.250	0.240	0.240	0.240	756,200
2024-07-24	0.240	0.260	0.240	0.250	0.250	1,422,800
2024-07-23	0.250	0.260	0.240	0.250	0.250	2,177,600
2024-07-19	0.250	0.270	0.250	0.260	0.260	565,400
2024-07-18	0.270	0.270	0.250	0.270	0.270	1,094,000
2024-07-17	0.270	0.270	0.260	0.260	0.260	2,975,100
2024-07-16	0.280	0.280	0.260	0.270	0.270	1,930,000
2024-07-15	0.280	0.280	0.270	0.270	0.270	831,500
2024-07-12	0.280	0.290	0.270	0.280	0.280	597,900
2024-07-11	0.280	0.290	0.280	0.280	0.280	1,264,500
2024-07-10	0.270	0.280	0.270	0.270	0.270	1,368,100
2024-07-09	0.280	0.280	0.260	0.270	0.270	1,622,700
2024-07-08	0.280	0.290	0.270	0.280	0.280	734,900
2024-07-05	0.270	0.280	0.270	0.270	0.270	717,800
2024-07-04	0.270	0.280	0.270	0.270	0.270	161,200
2024-07-03	0.270	0.280	0.260	0.270	0.270	358,900
2024-07-02	0.270	0.280	0.260	0.280	0.280	1,250,800
2024-07-01	0.290	0.290	0.270	0.280	0.280	1,809,400
2024-06-28	0.290	0.290	0.270	0.290	0.290	1,508,000
2024-06-27	0.290	0.290	0.280	0.290	0.290	419,300
2024-06-26	0.290	0.300	0.270	0.290	0.290	2,956,700
2024-06-25	0.280	0.310	0.270	0.290	0.290	5,381,400
2024-06-24	0.260	0.280	0.260	0.270	0.270	813,700
2024-06-21	0.260	0.270	0.250	0.260	0.260	1,194,500
2024-06-20	0.260	0.280	0.260	0.260	0.260	1,187,700
2024-06-19	0.290	0.290	0.250	0.260	0.260	6,355,100
2024-06-18	0.280	0.290	0.280	0.280	0.280	4,747,900
2024-06-17	0.280	0.300	0.280	0.290	0.290	2,747,300
2024-06-14	0.290	0.300	0.280	0.280	0.280	1,294,600
2024-06-13	0.290	0.300	0.290	0.300	0.300	1,171,000
2024-06-12	0.310	0.310	0.290	0.300	0.300	779,000
2024-06-11	0.300	0.310	0.290	0.310	0.310	775,500
2024-06-10	0.310	0.320	0.290	0.300	0.300	3,217,700
2024-06-07	0.320	0.320	0.300	0.310	0.310	2,031,900
2024-06-06	0.320	0.330	0.310	0.320	0.320	624,700
2024-06-05	0.320	0.330	0.310	0.320	0.320	1,323,800
2024-06-04	0.320	0.330	0.310	0.330	0.330	2,855,600
2024-05-31	0.330	0.350	0.320	0.320	0.320	5,179,800
2024-05-30	0.330	0.330	0.320	0.330	0.330	1,720,300
2024-05-29	0.320	0.330	0.320	0.330	0.330	390,300
2024-05-28	0.320	0.330	0.310	0.320	0.320	1,530,100
2024-05-27	0.320	0.330	0.320	0.330	0.330	178,900
2024-05-24	0.330	0.340	0.320	0.320	0.320	2,178,300
2024-05-23	0.330	0.340	0.320	0.320	0.320	1,253,300
2024-05-21	0.330	0.340	0.320	0.330	0.330	799,700
2024-05-20	0.340	0.350	0.330	0.330	0.330	2,024,900
2024-05-17	0.320	0.360	0.320	0.340	0.340	8,275,700
2024-05-16	0.320	0.330	0.310	0.320	0.320	2,090,900
2024-05-15	0.330	0.340	0.320	0.320	0.320	1,264,200
2024-05-14	0.340	0.350	0.330	0.330	0.330	2,103,900
2024-05-13	0.350	0.360	0.330	0.340	0.340	3,155,800
2024-05-10	0.350	0.380	0.330	0.350	0.350	14,727,000
2024-05-09	0.330	0.360	0.330	0.340	0.340	8,441,100
2024-05-08	0.320	0.350	0.320	0.330	0.330	4,614,200
2024-05-07	0.320	0.330	0.320	0.320	0.320	1,166,600
2024-05-03	0.310	0.320	0.300	0.310	0.310	3,212,100
2024-05-02	0.330	0.340	0.310	0.320	0.320	1,859,600
2024-04-30	0.340	0.340	0.330	0.340	0.340	541,200
2024-04-29	0.330	0.340	0.320	0.340	0.340	736,400

← NewerPage 10 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.