Bio Green Energy Tech PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.330	0.340	0.320	0.330	0.330	1,048,800
2024-04-25	0.320	0.340	0.320	0.330	0.330	972,500
2024-04-24	0.330	0.340	0.320	0.330	0.330	405,800
2024-04-23	0.330	0.340	0.320	0.330	0.330	2,722,400
2024-04-22	0.320	0.340	0.310	0.330	0.330	2,253,500
2024-04-19	0.340	0.350	0.310	0.320	0.320	4,237,900
2024-04-18	0.360	0.360	0.340	0.340	0.340	1,438,800
2024-04-17	0.360	0.360	0.350	0.350	0.350	828,200
2024-04-11	0.370	0.370	0.350	0.360	0.360	4,159,900
2024-04-10	0.380	0.390	0.360	0.370	0.370	3,949,600
2024-04-09	0.390	0.390	0.380	0.390	0.390	868,300
2024-04-05	0.380	0.400	0.380	0.390	0.390	551,400
2024-04-04	0.390	0.390	0.370	0.380	0.380	1,441,200
2024-04-03	0.400	0.400	0.380	0.380	0.380	1,315,100
2024-04-02	0.390	0.400	0.380	0.390	0.390	3,126,700
2024-04-01	0.400	0.410	0.390	0.400	0.400	365,800
2024-03-29	0.400	0.410	0.390	0.390	0.390	436,500
2024-03-28	0.400	0.410	0.390	0.400	0.400	1,181,100
2024-03-27	0.400	0.400	0.390	0.390	0.390	1,061,100
2024-03-26	0.400	0.410	0.390	0.400	0.400	1,277,100
2024-03-25	0.400	0.410	0.380	0.390	0.390	1,640,100
2024-03-22	0.410	0.420	0.400	0.400	0.400	1,252,200
2024-03-21	0.420	0.430	0.400	0.400	0.400	5,690,300
2024-03-20	0.410	0.460	0.400	0.420	0.420	20,533,700
2024-03-19	0.420	0.420	0.400	0.400	0.400	1,580,200
2024-03-18	0.410	0.440	0.400	0.420	0.420	3,113,200
2024-03-15	0.440	0.440	0.410	0.410	0.410	3,363,800
2024-03-14	0.400	0.460	0.400	0.430	0.430	16,411,100
2024-03-13	0.390	0.400	0.380	0.390	0.390	893,000
2024-03-12	0.400	0.400	0.380	0.390	0.390	1,415,300
2024-03-11	0.410	0.410	0.390	0.400	0.400	1,912,300
2024-03-08	0.410	0.420	0.400	0.410	0.410	275,100
2024-03-07	0.410	0.420	0.400	0.410	0.410	269,700
2024-03-06	0.400	0.420	0.400	0.410	0.410	373,200
2024-03-05	0.400	0.410	0.380	0.400	0.400	1,020,300
2024-03-04	0.390	0.410	0.390	0.400	0.400	767,500
2024-03-01	0.420	0.420	0.390	0.410	0.410	2,350,600
2024-02-29	0.440	0.440	0.370	0.410	0.410	7,619,300
2024-02-28	0.430	0.450	0.430	0.440	0.440	582,300
2024-02-27	0.440	0.450	0.430	0.430	0.430	1,746,700
2024-02-23	0.450	0.450	0.440	0.450	0.450	737,500
2024-02-22	0.450	0.450	0.440	0.450	0.450	893,600
2024-02-21	0.450	0.450	0.430	0.450	0.450	1,536,300
2024-02-20	0.450	0.460	0.440	0.440	0.440	1,761,600
2024-02-19	0.450	0.460	0.440	0.450	0.450	1,943,200
2024-02-16	0.460	0.460	0.450	0.450	0.450	1,343,000
2024-02-15	0.460	0.470	0.450	0.460	0.460	1,453,300
2024-02-14	0.460	0.470	0.450	0.450	0.450	2,055,900
2024-02-13	0.460	0.470	0.460	0.460	0.460	2,768,800
2024-02-12	0.470	0.470	0.450	0.460	0.460	3,076,600
2024-02-09	0.470	0.500	0.460	0.470	0.470	16,458,800
2024-02-08	0.460	0.490	0.460	0.470	0.470	7,020,500
2024-02-07	0.470	0.470	0.450	0.460	0.460	2,255,100
2024-02-06	0.470	0.470	0.460	0.460	0.460	2,891,600
2024-02-05	0.470	0.480	0.460	0.470	0.470	3,423,300
2024-02-02	0.470	0.490	0.470	0.470	0.470	2,072,300
2024-02-01	0.470	0.490	0.460	0.470	0.470	1,357,500
2024-01-31	0.480	0.490	0.470	0.480	0.480	1,934,600
2024-01-30	0.480	0.510	0.470	0.480	0.480	8,899,900
2024-01-29	0.490	0.490	0.480	0.480	0.480	739,800

← NewerPage 11 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.