Bio Green Energy Tech PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.490	0.500	0.460	0.460	0.460	3,041,201
2023-10-30	0.530	0.530	0.500	0.500	0.500	909,104
2023-10-27	0.500	0.520	0.500	0.510	0.510	2,465,500
2023-10-26	0.530	0.530	0.500	0.500	0.500	2,208,300
2023-10-25	0.530	0.550	0.510	0.520	0.520	2,051,000
2023-10-24	0.510	0.530	0.480	0.520	0.520	2,387,252
2023-10-20	0.530	0.540	0.520	0.520	0.520	2,017,109
2023-10-19	0.520	0.540	0.520	0.530	0.530	1,740,502
2023-10-18	0.530	0.550	0.530	0.530	0.530	2,870,929
2023-10-17	0.540	0.550	0.530	0.530	0.530	1,524,716
2023-10-16	0.530	0.550	0.520	0.540	0.540	2,449,946
2023-10-12	0.550	0.580	0.520	0.540	0.540	6,444,006
2023-10-11	0.520	0.570	0.520	0.550	0.550	6,258,405
2023-10-10	0.530	0.540	0.510	0.520	0.520	2,810,800
2023-10-09	0.550	0.550	0.520	0.530	0.530	3,401,631
2023-10-06	0.540	0.580	0.540	0.540	0.540	3,613,259
2023-10-05	0.540	0.570	0.540	0.540	0.540	3,319,600
2023-10-04	0.540	0.550	0.520	0.540	0.540	2,289,007
2023-10-03	0.550	0.550	0.520	0.540	0.540	4,257,733
2023-10-02	0.590	0.610	0.550	0.550	0.550	5,989,025
2023-09-29	0.600	0.610	0.590	0.600	0.600	3,829,505
2023-09-28	0.610	0.630	0.600	0.600	0.600	9,042,581
2023-09-27	0.590	0.630	0.590	0.600	0.600	3,640,602
2023-09-26	0.610	0.610	0.590	0.590	0.590	3,655,900
2023-09-25	0.630	0.640	0.610	0.610	0.610	5,513,876
2023-09-22	0.630	0.640	0.610	0.620	0.620	4,853,430
2023-09-21	0.640	0.650	0.630	0.630	0.630	2,875,000
2023-09-20	0.630	0.670	0.630	0.640	0.640	15,225,800
2023-09-19	0.640	0.640	0.620	0.630	0.630	1,899,200
2023-09-18	0.640	0.650	0.630	0.640	0.640	3,596,912
2023-09-15	0.650	0.660	0.640	0.640	0.640	5,349,600
2023-09-14	0.640	0.670	0.620	0.650	0.650	13,035,700
2023-09-13	0.640	0.670	0.630	0.630	0.630	15,898,380
2023-09-12	0.700	0.720	0.610	0.630	0.630	39,708,059
2023-09-11	0.700	0.740	0.690	0.700	0.700	33,053,750
2023-09-08	0.690	0.720	0.690	0.690	0.690	28,724,061
2023-09-07	0.680	0.710	0.670	0.680	0.680	27,102,400
2023-09-06	0.590	0.700	0.590	0.670	0.670	81,692,211
2023-09-05	0.560	0.610	0.550	0.590	0.590	7,636,635
2023-09-04	0.580	0.600	0.550	0.560	0.560	3,635,531
2023-09-01	0.590	0.610	0.570	0.590	0.590	5,121,500
2023-08-31	0.600	0.610	0.580	0.580	0.580	5,084,300
2023-08-30	0.610	0.620	0.590	0.600	0.600	6,255,420
2023-08-29	0.590	0.640	0.590	0.610	0.610	18,260,100
2023-08-28	0.590	0.620	0.590	0.590	0.590	13,676,700
2023-08-25	0.570	0.630	0.560	0.590	0.590	32,700,949
2023-08-24	0.570	0.580	0.550	0.560	0.560	16,637,609
2023-08-23	0.460	0.590	0.460	0.580	0.580	43,868,199
2023-08-22	0.470	0.470	0.450	0.460	0.460	481,893
2023-08-21	0.450	0.460	0.440	0.460	0.460	1,021,639
2023-08-18	0.480	0.480	0.440	0.450	0.450	4,020,605
2023-08-17	0.470	0.470	0.450	0.470	0.470	1,265,400
2023-08-16	0.480	0.480	0.450	0.460	0.460	3,076,499
2023-08-15	0.520	0.530	0.480	0.490	0.490	4,213,860
2023-08-11	0.530	0.540	0.520	0.520	0.520	663,601
2023-08-10	0.530	0.530	0.510	0.520	0.520	332,500
2023-08-09	0.530	0.530	0.520	0.520	0.520	622,900
2023-08-08	0.540	0.540	0.520	0.530	0.530	967,801
2023-08-07	0.530	0.540	0.520	0.540	0.540	727,105
2023-08-04	0.540	0.550	0.530	0.530	0.530	472,410

← NewerPage 13 of 21 · 1,213 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.