Bio Green Energy Tech PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.490	0.490	0.480	0.480	0.480	739,800
2024-01-26	0.490	0.490	0.470	0.480	0.480	2,070,500
2024-01-25	0.480	0.490	0.470	0.490	0.490	792,000
2024-01-24	0.480	0.490	0.460	0.470	0.470	1,243,900
2024-01-23	0.490	0.490	0.470	0.470	0.470	1,693,500
2024-01-22	0.490	0.500	0.470	0.480	0.480	2,964,200
2024-01-19	0.490	0.500	0.490	0.490	0.490	399,551
2024-01-18	0.480	0.500	0.480	0.490	0.490	742,991
2024-01-17	0.490	0.500	0.480	0.480	0.480	1,423,900
2024-01-16	0.490	0.500	0.490	0.490	0.490	1,990,701
2024-01-15	0.510	0.510	0.490	0.490	0.490	18,440,900
2024-01-12	0.520	0.540	0.510	0.510	0.510	2,718,201
2024-01-11	0.510	0.550	0.510	0.520	0.520	11,250,200
2024-01-10	0.520	0.520	0.510	0.510	0.510	2,260,000
2024-01-09	0.520	0.530	0.510	0.520	0.520	2,418,067
2024-01-08	0.520	0.530	0.510	0.530	0.530	2,433,715
2024-01-05	0.530	0.540	0.510	0.510	0.510	3,922,820
2024-01-04	0.520	0.550	0.510	0.530	0.530	12,106,070
2024-01-03	0.510	0.530	0.510	0.520	0.520	4,309,562
2024-01-02	0.510	0.520	0.500	0.510	0.510	2,038,703
2023-12-28	0.500	0.510	0.500	0.500	0.500	1,659,915
2023-12-27	0.500	0.510	0.490	0.500	0.500	2,605,722
2023-12-26	0.510	0.520	0.490	0.490	0.490	4,137,801
2023-12-25	0.500	0.530	0.500	0.510	0.510	3,347,001
2023-12-22	0.500	0.500	0.490	0.500	0.500	1,979,601
2023-12-21	0.500	0.510	0.490	0.500	0.500	1,255,502
2023-12-20	0.510	0.510	0.500	0.500	0.500	1,592,101
2023-12-19	0.510	0.510	0.500	0.500	0.500	1,241,707
2023-12-18	0.500	0.520	0.500	0.500	0.500	1,721,601
2023-12-15	0.520	0.520	0.500	0.500	0.500	1,773,000
2023-12-14	0.490	0.510	0.490	0.510	0.510	2,453,400
2023-12-13	0.510	0.510	0.480	0.490	0.490	4,593,500
2023-12-12	0.520	0.530	0.500	0.510	0.510	4,067,600
2023-12-08	0.520	0.560	0.510	0.520	0.520	12,424,600
2023-12-07	0.520	0.530	0.510	0.520	0.520	4,344,300
2023-12-06	0.520	0.540	0.520	0.520	0.520	5,192,118
2023-12-04	0.530	0.550	0.510	0.530	0.530	7,506,302
2023-12-01	0.520	0.560	0.520	0.520	0.520	14,457,910
2023-11-30	0.530	0.530	0.510	0.510	0.510	3,998,601
2023-11-29	0.530	0.550	0.510	0.530	0.530	6,274,610
2023-11-28	0.520	0.540	0.510	0.520	0.520	3,569,400
2023-11-27	0.510	0.520	0.490	0.510	0.510	5,082,000
2023-11-24	0.530	0.550	0.510	0.510	0.510	8,503,400
2023-11-23	0.560	0.570	0.520	0.530	0.530	11,948,210
2023-11-22	0.470	0.600	0.460	0.560	0.560	47,804,129
2023-11-21	0.470	0.480	0.470	0.470	0.470	1,282,600
2023-11-20	0.470	0.480	0.460	0.480	0.480	1,491,602
2023-11-17	0.470	0.480	0.460	0.480	0.480	738,805
2023-11-16	0.460	0.480	0.460	0.470	0.470	306,419
2023-11-15	0.450	0.480	0.450	0.470	0.470	1,321,101
2023-11-14	0.470	0.480	0.440	0.450	0.450	3,262,201
2023-11-13	0.500	0.500	0.470	0.480	0.480	1,594,120
2023-11-10	0.480	0.510	0.480	0.490	0.490	2,620,620
2023-11-09	0.480	0.490	0.480	0.480	0.480	1,459,012
2023-11-08	0.490	0.500	0.480	0.480	0.480	1,289,425
2023-11-07	0.490	0.500	0.480	0.480	0.480	1,789,275
2023-11-06	0.490	0.510	0.490	0.500	0.500	494,702
2023-11-03	0.500	0.510	0.490	0.490	0.490	927,805
2023-11-02	0.460	0.500	0.460	0.490	0.490	1,599,545
2023-11-01	0.460	0.470	0.440	0.460	0.460	2,374,305

← NewerPage 12 of 21 · 1,217 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.