Bio Green Energy Tech PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.540	0.550	0.530	0.540	0.540	836,008
2023-08-02	0.540	0.550	0.540	0.540	0.540	371,400
2023-07-31	0.550	0.560	0.540	0.550	0.550	1,012,000
2023-07-27	0.530	0.540	0.530	0.540	0.540	448,500
2023-07-26	0.530	0.550	0.530	0.530	0.530	665,800
2023-07-25	0.530	0.540	0.520	0.530	0.530	548,200
2023-07-24	0.550	0.550	0.510	0.530	0.530	1,518,001
2023-07-21	0.560	0.560	0.540	0.550	0.550	1,392,933
2023-07-20	0.550	0.570	0.550	0.560	0.560	897,614
2023-07-19	0.560	0.570	0.550	0.560	0.560	1,331,100
2023-07-18	0.550	0.600	0.550	0.560	0.560	4,029,900
2023-07-17	0.540	0.560	0.530	0.560	0.560	1,257,300
2023-07-14	0.550	0.560	0.540	0.550	0.550	689,400
2023-07-13	0.540	0.560	0.530	0.550	0.550	734,100
2023-07-12	0.550	0.550	0.530	0.540	0.540	1,466,214
2023-07-11	0.550	0.560	0.540	0.550	0.550	1,119,700
2023-07-10	0.550	0.570	0.550	0.550	0.550	548,907
2023-07-07	0.550	0.570	0.550	0.550	0.550	1,497,100
2023-07-06	0.560	0.580	0.550	0.550	0.550	1,344,900
2023-07-05	0.580	0.580	0.560	0.570	0.570	443,658
2023-07-04	0.570	0.590	0.570	0.570	0.570	1,248,300
2023-07-03	0.570	0.580	0.550	0.570	0.570	895,474
2023-06-30	0.530	0.570	0.530	0.560	0.560	1,744,522
2023-06-29	0.510	0.550	0.500	0.540	0.540	2,070,339
2023-06-28	0.590	0.590	0.510	0.510	0.510	3,369,565
2023-06-27	0.590	0.610	0.590	0.590	0.590	1,241,135
2023-06-26	0.610	0.620	0.590	0.590	0.590	1,060,100
2023-06-23	0.600	0.620	0.600	0.610	0.610	648,900
2023-06-22	0.610	0.610	0.600	0.600	0.600	1,978,801
2023-06-21	0.630	0.630	0.600	0.610	0.610	1,255,593
2023-06-20	0.620	0.650	0.620	0.620	0.620	1,127,285
2023-06-19	0.640	0.650	0.620	0.620	0.620	2,259,289
2023-06-16	0.660	0.670	0.650	0.650	0.650	1,334,733
2023-06-15	0.680	0.680	0.650	0.660	0.660	2,802,217
2023-06-14	0.680	0.710	0.670	0.680	0.680	6,394,836
2023-06-13	0.680	0.710	0.670	0.680	0.680	9,639,112
2023-06-12	0.650	0.690	0.630	0.680	0.680	8,247,969
2023-06-09	0.620	0.660	0.620	0.650	0.650	4,450,706
2023-06-08	0.610	0.620	0.610	0.620	0.620	938,900
2023-06-07	0.630	0.630	0.620	0.620	0.620	817,428
2023-06-06	0.620	0.640	0.620	0.620	0.620	1,299,238
2023-06-02	0.620	0.630	0.610	0.610	0.610	337,100
2023-06-01	0.610	0.640	0.600	0.600	0.600	2,409,800
2023-05-31	0.630	0.640	0.600	0.600	0.600	2,349,730
2023-05-30	0.640	0.640	0.630	0.630	0.630	402,933
2023-05-29	0.630	0.640	0.630	0.630	0.630	404,480
2023-05-26	0.660	0.660	0.620	0.630	0.630	1,260,600
2023-05-25	0.640	0.660	0.640	0.640	0.640	502,406
2023-05-24	0.660	0.670	0.640	0.640	0.640	1,736,180
2023-05-23	0.640	0.660	0.610	0.640	0.640	3,944,923
2023-05-22	0.600	0.600	0.570	0.600	0.600	3,228,809
2023-05-19	0.660	0.660	0.610	0.610	0.610	3,294,392
2023-05-18	0.650	0.670	0.650	0.650	0.650	563,206
2023-05-17	0.680	0.680	0.650	0.660	0.660	1,595,432
2023-05-16	0.660	0.680	0.660	0.670	0.670	1,010,901
2023-05-15	0.680	0.690	0.660	0.660	0.660	2,870,255
2023-05-12	0.700	0.700	0.680	0.690	0.690	2,228,643
2023-05-11	0.670	0.700	0.670	0.690	0.690	1,953,110
2023-05-10	0.680	0.690	0.670	0.670	0.670	1,024,360
2023-05-09	0.660	0.690	0.650	0.670	0.670	5,134,505

← NewerPage 14 of 21 · 1,212 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.