Bio Green Energy Tech PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.150	1.250	1.140	1.220	1.220	36,046,301
2022-05-09	1.170	1.170	1.110	1.150	1.150	26,612,500
2022-05-06	1.180	1.210	1.140	1.190	1.190	36,654,000
2022-05-05	1.240	1.270	1.200	1.220	1.220	26,984,600
2022-05-03	1.350	1.350	1.250	1.270	1.270	72,176,305
2022-04-29	1.490	1.540	1.390	1.390	1.390	273,000,188
2022-04-28	1.550	1.560	1.450	1.470	1.470	301,519,281
2022-04-27	1.400	1.570	1.400	1.460	1.460	949,164,125
2022-04-26	1.320	1.550	1.310	1.400	1.400	1,493,583,100
2022-04-25	1.230	1.310	1.220	1.310	1.310	256,739,594
2022-04-22	1.260	1.350	1.230	1.240	1.240	440,007,281
2022-04-21	1.210	1.300	1.210	1.250	1.250	346,977,000
2022-04-20	1.290	1.310	1.200	1.200	1.200	286,511,625
2022-04-19	1.160	1.410	1.140	1.260	1.260	1,028,501,000
2022-04-18	1.120	1.240	1.120	1.160	1.160	299,229,688
2022-04-12	1.090	1.130	1.080	1.100	1.100	62,006,801
2022-04-11	1.140	1.150	1.100	1.100	1.100	75,383,398
2022-04-08	1.110	1.200	1.100	1.150	1.150	268,144,719
2022-04-07	1.100	1.140	1.070	1.110	1.110	83,377,297
2022-04-05	1.180	1.190	1.100	1.100	1.100	95,607,695
2022-04-04	1.140	1.210	1.140	1.180	1.180	276,318,312
2022-04-01	1.280	1.300	1.130	1.150	1.150	444,305,281
2022-03-31	1.020	1.270	1.010	1.270	1.270	1,006,002,000
2022-03-30	1.030	1.040	1.010	1.010	1.010	51,835,699
2022-03-29	0.980	1.040	0.980	1.030	1.030	96,270,398
2022-03-28	0.980	1.020	0.960	0.980	0.980	65,373,898
2022-03-25	1.030	1.030	0.980	0.980	0.980	78,959,508
2022-03-24	1.040	1.070	1.020	1.020	1.020	137,215,297
2022-03-23	1.080	1.100	0.990	1.020	1.020	133,585,203
2022-03-22	1.090	1.130	1.070	1.070	1.070	141,792,797
2022-03-21	1.070	1.160	1.040	1.100	1.100	404,210,812
2022-03-18	1.080	1.110	1.030	1.030	1.030	158,428,797
2022-03-17	1.040	1.140	0.950	1.080	1.080	502,769,219
2022-03-16	1.220	1.230	1.030	1.040	1.040	332,983,500
2022-03-15	1.220	1.290	1.120	1.170	1.170	454,160,719
2022-03-14	1.310	1.360	1.240	1.250	1.250	621,376,688
2022-03-11	1.110	1.380	1.090	1.250	1.250	1,851,679,000
2022-03-10	0.900	1.190	0.880	1.110	1.110	823,420,500
2022-03-09	0.950	0.990	0.860	0.930	0.930	956,097,125
2022-03-08	0.680	0.890	0.670	0.890	0.890	427,716,750
2022-03-07	0.750	0.750	0.660	0.690	0.690	176,196,406
2022-03-04	0.660	0.770	0.640	0.750	0.750	409,935,531
2022-03-03	0.760	0.770	0.660	0.670	0.670	165,391,016
2022-03-02	0.720	0.860	0.700	0.740	0.740	864,402,000
2022-03-01	0.630	0.700	0.590	0.700	0.700	205,932,609
2022-02-28	0.520	0.570	0.520	0.540	0.540	21,384,500
2022-02-25	0.540	0.550	0.530	0.540	0.540	6,367,400
2022-02-24	0.540	0.560	0.500	0.510	0.510	16,982,500
2022-02-23	0.550	0.560	0.540	0.540	0.540	3,178,800
2022-02-22	0.560	0.570	0.540	0.560	0.560	7,490,600
2022-02-21	0.550	0.570	0.550	0.550	0.550	4,441,000
2022-02-18	0.550	0.570	0.540	0.550	0.550	6,498,500
2022-02-17	0.560	0.570	0.550	0.550	0.550	6,793,400
2022-02-15	0.570	0.570	0.550	0.570	0.570	5,081,200
2022-02-14	0.560	0.570	0.550	0.570	0.570	7,402,100
2022-02-11	0.560	0.560	0.540	0.550	0.550	3,782,900
2022-02-10	0.570	0.570	0.550	0.560	0.560	5,431,800
2022-02-09	0.580	0.580	0.560	0.570	0.570	4,582,000
2022-02-08	0.570	0.580	0.560	0.580	0.580	6,041,200
2022-02-07	0.570	0.580	0.560	0.570	0.570	3,241,400

← NewerPage 19 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.