Bio Green Energy Tech PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.010	1.020	1.000	1.000	1.000	5,709,970
2022-11-04	1.000	1.020	1.000	1.010	1.010	6,599,800
2022-11-03	0.990	1.010	0.990	0.990	0.990	3,943,912
2022-11-02	1.000	1.020	0.990	0.990	0.990	8,004,634
2022-11-01	1.000	1.020	1.000	1.010	1.010	10,379,190
2022-10-31	1.000	1.020	1.000	1.010	1.010	9,307,090
2022-10-28	1.010	1.020	1.000	1.000	1.000	5,479,606
2022-10-27	1.020	1.030	1.000	1.000	1.000	6,945,716
2022-10-26	1.010	1.030	1.000	1.010	1.010	9,748,994
2022-10-25	1.010	1.020	1.000	1.000	1.000	8,628,679
2022-10-21	1.020	1.030	1.010	1.010	1.010	7,367,805
2022-10-20	1.020	1.030	1.020	1.030	1.030	10,389,410
2022-10-19	1.050	1.050	1.020	1.020	1.020	22,649,801
2022-10-18	1.050	1.060	1.030	1.050	1.050	14,166,630
2022-10-17	1.030	1.050	1.030	1.040	1.040	7,934,449
2022-10-12	1.040	1.050	1.020	1.030	1.030	6,463,995
2022-10-11	1.050	1.060	1.030	1.040	1.040	9,450,311
2022-10-10	1.040	1.050	1.020	1.050	1.050	21,648,900
2022-10-07	1.090	1.100	1.050	1.060	1.060	25,157,650
2022-10-06	1.080	1.120	1.080	1.100	1.100	37,335,020
2022-10-05	1.060	1.100	1.060	1.070	1.070	24,733,570
2022-10-04	1.070	1.080	1.050	1.050	1.050	21,036,359
2022-10-03	1.070	1.090	1.040	1.050	1.050	23,058,061
2022-09-30	1.060	1.090	1.050	1.080	1.080	22,540,801
2022-09-29	1.070	1.160	1.060	1.070	1.070	87,697,250
2022-09-28	1.040	1.070	1.020	1.060	1.060	20,749,500
2022-09-27	1.130	1.160	1.050	1.060	1.060	71,615,727
2022-09-26	1.190	1.210	1.120	1.120	1.120	110,075,398
2022-09-23	1.090	1.160	1.080	1.160	1.160	117,927,602
2022-09-22	1.070	1.100	1.060	1.080	1.080	15,635,110
2022-09-21	1.060	1.090	1.060	1.060	1.060	13,279,040
2022-09-20	1.050	1.070	1.040	1.050	1.050	11,859,610
2022-09-19	1.060	1.070	1.040	1.040	1.040	10,305,700
2022-09-16	1.090	1.090	1.060	1.060	1.060	13,519,530
2022-09-15	1.120	1.120	1.090	1.100	1.100	9,731,115
2022-09-14	1.100	1.120	1.090	1.100	1.100	11,643,750
2022-09-13	1.110	1.140	1.110	1.120	1.120	23,261,020
2022-09-12	1.090	1.110	1.080	1.100	1.100	18,159,109
2022-09-09	1.080	1.120	1.080	1.090	1.090	34,631,422
2022-09-08	1.060	1.080	1.040	1.060	1.060	28,856,180
2022-09-07	1.060	1.060	1.030	1.050	1.050	14,888,820
2022-09-06	1.040	1.070	1.030	1.070	1.070	27,805,189
2022-09-05	1.040	1.050	1.020	1.030	1.030	14,435,650
2022-09-02	1.050	1.070	1.020	1.030	1.030	19,287,590
2022-09-01	1.080	1.090	1.040	1.040	1.040	18,343,869
2022-08-31	1.120	1.120	1.090	1.090	1.090	8,882,585
2022-08-30	1.110	1.120	1.100	1.120	1.120	12,603,100
2022-08-29	1.100	1.120	1.090	1.100	1.100	16,955,289
2022-08-26	1.170	1.190	1.110	1.120	1.120	54,555,102
2022-08-25	1.180	1.200	1.170	1.170	1.170	18,205,359
2022-08-24	1.220	1.240	1.160	1.180	1.180	35,416,160
2022-08-23	1.160	1.220	1.160	1.210	1.210	39,226,422
2022-08-22	1.170	1.180	1.150	1.160	1.160	8,694,636
2022-08-19	1.190	1.200	1.150	1.160	1.160	17,477,100
2022-08-18	1.160	1.180	1.160	1.170	1.170	11,843,200
2022-08-17	1.210	1.230	1.150	1.150	1.150	31,869,420
2022-08-16	1.220	1.240	1.200	1.210	1.210	30,195,490
2022-08-15	1.200	1.270	1.190	1.230	1.230	98,273,711
2022-08-11	1.200	1.210	1.190	1.190	1.190	25,883,619
2022-08-10	1.210	1.220	1.170	1.180	1.180	44,668,379

← NewerPage 17 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.