Bio Green Energy Tech PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.700	0.720	0.700	0.720	0.720	3,528,800
2023-05-03	0.710	0.710	0.690	0.700	0.700	1,683,612
2023-05-02	0.700	0.720	0.690	0.700	0.700	3,137,214
2023-04-28	0.690	0.700	0.680	0.700	0.700	1,405,620
2023-04-27	0.710	0.710	0.670	0.680	0.680	4,347,598
2023-04-26	0.720	0.730	0.700	0.710	0.710	3,332,717
2023-04-25	0.750	0.760	0.710	0.710	0.710	4,474,230
2023-04-24	0.750	0.770	0.740	0.740	0.740	2,341,710
2023-04-21	0.760	0.780	0.740	0.750	0.750	4,045,361
2023-04-20	0.780	0.780	0.760	0.760	0.760	2,610,011
2023-04-19	0.780	0.800	0.770	0.780	0.780	4,469,924
2023-04-18	0.760	0.800	0.760	0.780	0.780	10,272,750
2023-04-17	0.760	0.770	0.750	0.760	0.760	1,708,211
2023-04-12	0.770	0.770	0.750	0.760	0.760	3,927,422
2023-04-11	0.760	0.770	0.760	0.760	0.760	2,387,032
2023-04-10	0.760	0.770	0.750	0.760	0.760	2,657,511
2023-04-07	0.760	0.770	0.750	0.760	0.760	3,118,606
2023-04-05	0.780	0.790	0.740	0.750	0.750	8,039,400
2023-04-04	0.800	0.810	0.770	0.770	0.770	8,318,137
2023-04-03	0.800	0.820	0.790	0.800	0.800	7,647,198
2023-03-31	0.810	0.820	0.790	0.800	0.800	7,809,400
2023-03-30	0.810	0.830	0.800	0.800	0.800	8,399,200
2023-03-29	0.780	0.840	0.770	0.820	0.820	32,586,721
2023-03-28	0.780	0.780	0.760	0.770	0.770	1,951,358
2023-03-27	0.760	0.780	0.750	0.770	0.770	2,710,329
2023-03-24	0.770	0.780	0.760	0.760	0.760	2,778,705
2023-03-23	0.750	0.760	0.730	0.760	0.760	4,930,201
2023-03-22	0.770	0.790	0.760	0.760	0.760	6,080,102
2023-03-21	0.730	0.760	0.730	0.760	0.760	5,388,850
2023-03-20	0.750	0.750	0.710	0.720	0.720	6,033,547
2023-03-17	0.780	0.790	0.720	0.750	0.750	9,773,317
2023-03-16	0.790	0.790	0.750	0.770	0.770	5,091,650
2023-03-15	0.750	0.790	0.750	0.790	0.790	4,820,949
2023-03-14	0.790	0.810	0.730	0.740	0.740	9,491,717
2023-03-13	0.820	0.820	0.780	0.780	0.780	7,276,857
2023-03-10	0.850	0.860	0.810	0.820	0.820	6,456,972
2023-03-09	0.880	0.880	0.850	0.850	0.850	6,042,208
2023-03-08	0.860	0.900	0.860	0.870	0.870	17,095,199
2023-03-07	0.840	0.850	0.830	0.850	0.850	4,066,226
2023-03-03	0.810	0.840	0.800	0.830	0.830	6,927,048
2023-03-02	0.840	0.850	0.800	0.800	0.800	7,602,121
2023-03-01	0.830	0.850	0.830	0.830	0.830	4,817,152
2023-02-28	0.830	0.860	0.820	0.830	0.830	7,596,166
2023-02-27	0.840	0.860	0.810	0.820	0.820	10,778,150
2023-02-24	0.870	0.890	0.850	0.850	0.850	8,270,204
2023-02-23	0.900	0.900	0.870	0.870	0.870	6,565,651
2023-02-22	0.900	0.920	0.880	0.880	0.880	11,675,090
2023-02-21	0.890	0.930	0.890	0.900	0.900	19,330,961
2023-02-20	0.900	0.920	0.890	0.890	0.890	9,471,108
2023-02-17	0.920	0.930	0.890	0.900	0.900	11,771,820
2023-02-16	0.900	0.930	0.900	0.930	0.930	9,530,602
2023-02-15	0.980	0.990	0.910	0.920	0.920	24,590,400
2023-02-14	1.000	1.020	0.980	0.990	0.990	39,081,312
2023-02-13	0.970	1.010	0.970	0.990	0.990	46,112,230
2023-02-10	0.960	0.980	0.960	0.960	0.960	17,444,490
2023-02-09	0.920	1.000	0.920	0.960	0.960	42,152,141
2023-02-08	0.950	0.950	0.920	0.920	0.920	10,235,930
2023-02-07	0.950	0.960	0.940	0.950	0.950	11,804,760
2023-02-06	0.940	0.970	0.930	0.950	0.950	20,176,770
2023-02-03	1.000	1.000	0.920	0.940	0.940	88,406,211

← NewerPage 15 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.