Bio Green Energy Tech PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.180	1.240	1.180	1.210	1.210	56,447,102
2022-08-08	1.120	1.200	1.120	1.180	1.180	49,307,152
2022-08-05	1.130	1.140	1.110	1.120	1.120	8,018,301
2022-08-04	1.130	1.150	1.110	1.120	1.120	13,336,760
2022-08-03	1.110	1.130	1.100	1.110	1.110	16,733,400
2022-08-02	1.140	1.170	1.100	1.110	1.110	34,293,422
2022-08-01	1.100	1.170	1.100	1.150	1.150	50,410,359
2022-07-27	1.090	1.120	1.080	1.100	1.100	8,899,238
2022-07-26	1.120	1.130	1.090	1.090	1.090	23,729,619
2022-07-25	1.060	1.140	1.050	1.110	1.110	38,196,020
2022-07-22	1.060	1.070	1.050	1.060	1.060	8,443,687
2022-07-21	1.040	1.090	1.040	1.060	1.060	26,381,279
2022-07-20	1.040	1.070	1.030	1.030	1.030	14,729,880
2022-07-19	1.040	1.040	1.020	1.030	1.030	9,379,100
2022-07-18	1.060	1.070	1.030	1.050	1.050	18,113,660
2022-07-15	1.040	1.050	1.010	1.030	1.030	13,169,590
2022-07-14	1.030	1.100	1.030	1.040	1.040	37,001,328
2022-07-12	1.040	1.050	1.020	1.020	1.020	8,464,408
2022-07-11	1.060	1.070	1.030	1.030	1.030	12,202,680
2022-07-08	1.140	1.150	1.040	1.040	1.040	42,761,633
2022-07-07	1.120	1.150	1.110	1.130	1.130	49,882,121
2022-07-06	1.160	1.170	1.100	1.120	1.120	121,347,906
2022-07-05	0.990	1.220	0.980	1.190	1.190	591,170,062
2022-07-04	1.040	1.060	0.960	0.970	0.970	37,775,262
2022-07-01	1.080	1.110	1.020	1.040	1.040	28,427,119
2022-06-30	1.180	1.180	1.090	1.090	1.090	29,524,520
2022-06-29	1.190	1.200	1.170	1.170	1.170	6,355,552
2022-06-28	1.170	1.210	1.170	1.200	1.200	15,609,680
2022-06-27	1.160	1.190	1.160	1.160	1.160	14,996,620
2022-06-24	1.170	1.180	1.130	1.150	1.150	18,083,109
2022-06-23	1.190	1.200	1.160	1.160	1.160	9,656,502
2022-06-22	1.200	1.220	1.170	1.190	1.190	20,033,820
2022-06-21	1.180	1.240	1.180	1.220	1.220	39,843,941
2022-06-20	1.160	1.200	1.140	1.170	1.170	24,432,570
2022-06-17	1.200	1.210	1.160	1.170	1.170	37,270,191
2022-06-16	1.250	1.290	1.180	1.200	1.200	50,930,461
2022-06-15	1.240	1.300	1.220	1.220	1.220	48,301,000
2022-06-14	1.220	1.270	1.220	1.230	1.230	26,404,840
2022-06-13	1.300	1.310	1.220	1.240	1.240	47,458,781
2022-06-10	1.340	1.360	1.320	1.330	1.330	24,284,430
2022-06-09	1.350	1.370	1.330	1.340	1.340	21,373,320
2022-06-08	1.390	1.410	1.340	1.350	1.350	95,972,945
2022-06-07	1.320	1.410	1.320	1.390	1.390	121,924,094
2022-06-06	1.360	1.360	1.310	1.330	1.330	37,177,602
2022-06-02	1.370	1.380	1.330	1.350	1.350	31,702,211
2022-06-01	1.410	1.410	1.360	1.360	1.360	64,994,602
2022-05-31	1.320	1.420	1.320	1.410	1.410	111,349,508
2022-05-30	1.370	1.380	1.320	1.320	1.320	68,885,195
2022-05-27	1.460	1.460	1.340	1.350	1.350	147,201,297
2022-05-26	1.390	1.460	1.380	1.450	1.450	167,578,594
2022-05-25	1.500	1.500	1.380	1.380	1.380	176,204,000
2022-05-24	1.480	1.520	1.450	1.500	1.500	148,262,797
2022-05-23	1.570	1.570	1.440	1.460	1.460	215,169,797
2022-05-20	1.510	1.570	1.480	1.570	1.570	153,022,406
2022-05-19	1.460	1.540	1.430	1.510	1.510	154,263,109
2022-05-18	1.450	1.520	1.400	1.500	1.500	124,811,695
2022-05-17	1.480	1.490	1.370	1.450	1.450	77,810,305
2022-05-13	1.340	1.480	1.340	1.440	1.440	166,912,797
2022-05-12	1.210	1.350	1.200	1.340	1.340	107,651,203
2022-05-11	1.230	1.240	1.190	1.220	1.220	21,266,900

← NewerPage 18 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.