Bio Green Energy Tech PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.050	1.050	1.000	1.010	1.010	40,177,230
2023-02-01	1.040	1.060	1.040	1.040	1.040	20,387,369
2023-01-31	1.030	1.050	1.020	1.040	1.040	11,721,890
2023-01-30	1.040	1.060	1.030	1.030	1.030	25,527,529
2023-01-27	1.010	1.070	1.000	1.040	1.040	71,178,867
2023-01-26	1.030	1.040	1.000	1.010	1.010	18,986,311
2023-01-25	1.040	1.040	1.010	1.020	1.020	19,832,680
2023-01-24	1.050	1.060	1.020	1.020	1.020	26,520,680
2023-01-23	1.040	1.050	1.020	1.030	1.030	21,717,529
2023-01-20	1.030	1.040	1.010	1.030	1.030	27,237,391
2023-01-19	1.010	1.070	1.010	1.030	1.030	86,850,922
2023-01-18	1.010	1.030	0.990	1.000	1.000	32,575,061
2023-01-17	0.920	1.030	0.910	1.010	1.010	159,734,000
2023-01-16	0.910	0.930	0.900	0.920	0.920	26,385,461
2023-01-13	0.910	0.920	0.890	0.910	0.910	17,352,311
2023-01-12	0.920	0.920	0.900	0.910	0.910	9,095,516
2023-01-11	0.930	0.940	0.910	0.910	0.910	23,186,240
2023-01-10	0.890	0.950	0.890	0.920	0.920	38,564,480
2023-01-09	0.910	0.910	0.870	0.890	0.890	11,583,960
2023-01-06	0.880	0.920	0.880	0.890	0.890	26,900,670
2023-01-05	0.910	0.920	0.870	0.870	0.870	13,516,640
2023-01-04	0.930	0.940	0.870	0.910	0.910	39,638,820
2023-01-03	0.930	0.960	0.920	0.930	0.930	26,423,830
2022-12-30	0.930	0.960	0.920	0.930	0.930	39,884,832
2022-12-29	0.930	0.970	0.920	0.930	0.930	57,415,699
2022-12-28	0.810	0.970	0.800	0.930	0.930	188,599,297
2022-12-27	0.810	0.840	0.790	0.810	0.810	22,901,439
2022-12-26	0.810	0.840	0.780	0.820	0.820	30,470,430
2022-12-23	0.760	0.850	0.750	0.810	0.810	105,118,898
2022-12-22	0.640	0.800	0.640	0.780	0.780	83,652,414
2022-12-21	0.650	0.650	0.620	0.630	0.630	5,644,668
2022-12-20	0.690	0.690	0.630	0.650	0.650	14,067,920
2022-12-19	0.680	0.700	0.680	0.690	0.690	8,536,600
2022-12-16	0.670	0.690	0.660	0.680	0.680	10,962,740
2022-12-15	0.710	0.710	0.670	0.680	0.680	29,716,301
2022-12-14	0.610	0.740	0.610	0.720	0.720	106,127,398
2022-12-13	0.660	0.670	0.600	0.610	0.610	17,165,961
2022-12-09	0.680	0.680	0.660	0.660	0.660	5,322,761
2022-12-08	0.680	0.690	0.650	0.670	0.670	9,773,369
2022-12-07	0.690	0.700	0.670	0.680	0.680	7,297,360
2022-12-06	0.700	0.710	0.680	0.690	0.690	8,935,906
2022-12-02	0.720	0.720	0.700	0.710	0.710	5,039,211
2022-12-01	0.740	0.750	0.710	0.720	0.720	10,744,140
2022-11-30	0.750	0.750	0.730	0.730	0.730	4,934,214
2022-11-29	0.760	0.760	0.740	0.740	0.740	7,799,170
2022-11-28	0.740	0.770	0.730	0.760	0.760	12,083,620
2022-11-25	0.750	0.750	0.720	0.740	0.740	6,766,284
2022-11-24	0.790	0.790	0.730	0.750	0.750	20,021,990
2022-11-23	0.800	0.810	0.780	0.790	0.790	3,749,519
2022-11-22	0.790	0.810	0.780	0.790	0.790	3,119,760
2022-11-21	0.780	0.810	0.780	0.790	0.790	7,034,107
2022-11-18	0.810	0.840	0.760	0.780	0.780	18,247,301
2022-11-17	0.850	0.850	0.800	0.820	0.820	12,578,100
2022-11-16	0.900	0.900	0.850	0.850	0.850	10,749,210
2022-11-15	0.870	0.920	0.870	0.890	0.890	16,446,689
2022-11-14	0.970	0.970	0.760	0.850	0.850	74,028,977
2022-11-11	0.980	0.980	0.960	0.970	0.970	9,081,903
2022-11-10	0.980	0.990	0.960	0.960	0.960	7,264,305
2022-11-09	1.000	1.000	0.980	0.980	0.980	6,887,908
2022-11-08	1.000	1.010	0.990	0.990	0.990	2,862,220

← NewerPage 16 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.