Bio Green Energy Tech PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.570	0.590	0.560	0.580	0.580	9,649,300
2022-02-03	0.560	0.590	0.540	0.590	0.590	29,757,000
2022-02-02	0.610	0.630	0.590	0.590	0.590	35,572,102
2022-02-01	0.620	0.650	0.600	0.610	0.610	26,869,801
2022-01-31	0.630	0.640	0.600	0.620	0.620	12,513,600
2022-01-28	0.600	0.630	0.590	0.620	0.620	2,075,700
2022-01-27	0.620	0.620	0.560	0.600	0.600	11,708,600
2022-01-26	0.640	0.680	0.620	0.620	0.620	13,260,500
2022-01-25	0.640	0.650	0.620	0.640	0.640	6,067,000
2022-01-24	0.660	0.660	0.620	0.640	0.640	14,250,000
2022-01-21	0.670	0.670	0.650	0.660	0.660	6,921,100
2022-01-20	0.680	0.680	0.660	0.670	0.670	3,527,000
2022-01-19	0.680	0.690	0.660	0.680	0.680	8,400,200
2022-01-18	0.680	0.700	0.670	0.680	0.680	4,868,800
2022-01-17	0.700	0.700	0.670	0.690	0.690	2,724,500
2022-01-14	0.710	0.710	0.680	0.690	0.690	6,744,000
2022-01-13	0.690	0.710	0.670	0.700	0.700	9,178,500
2022-01-12	0.690	0.710	0.670	0.690	0.690	14,753,800
2022-01-11	0.570	0.720	0.550	0.690	0.690	71,172,000
2022-01-10	0.720	0.720	0.690	0.690	0.690	4,146,700
2022-01-07	0.720	0.740	0.710	0.730	0.730	3,387,400
2022-01-06	0.750	0.750	0.720	0.720	0.720	2,793,100
2022-01-05	0.760	0.790	0.720	0.750	0.750	9,720,100
2022-01-04	0.650	0.760	0.650	0.750	0.750	18,838,500
2021-12-30	0.640	0.650	0.640	0.650	0.650	899,100
2021-12-29	0.640	0.660	0.640	0.650	0.650	1,650,200
2021-12-28	0.630	0.670	0.630	0.640	0.640	2,127,700
2021-12-27	0.650	0.670	0.620	0.650	0.650	2,403,600
2021-12-24	0.660	0.680	0.640	0.660	0.660	4,097,100
2021-12-23	0.720	0.720	0.660	0.670	0.670	11,254,100
2021-12-22	0.760	0.780	0.730	0.730	0.730	4,249,400
2021-12-21	0.780	0.800	0.760	0.770	0.770	2,748,100
2021-12-20	0.810	0.820	0.760	0.790	0.790	3,601,100
2021-12-17	0.820	0.860	0.780	0.830	0.830	9,991,600
2021-12-16	0.830	0.850	0.800	0.820	0.820	3,451,800
2021-12-15	0.810	0.860	0.770	0.830	0.830	12,158,300
2021-12-14	0.890	0.890	0.810	0.820	0.820	4,110,000
2021-12-13	0.930	0.930	0.850	0.890	0.890	10,306,100
2021-12-09	0.940	0.990	0.880	0.900	0.900	60,962,102
2021-12-08	0.770	0.920	0.770	0.920	0.920	105,251,398
2021-12-07	0.680	0.710	0.660	0.710	0.710	16,631,500
2021-12-03	0.553	0.557	0.528	0.546	0.546	27,299,237
2021-12-02	0.535	0.539	0.532	0.539	0.539	5,256,923
2021-12-01	0.535	0.546	0.532	0.539	0.539	6,540,330
2021-11-30	0.532	0.553	0.532	0.542	0.542	4,994,637
2021-11-29	0.550	0.560	0.521	0.528	0.528	7,860,445
2021-11-26	0.557	0.557	0.546	0.550	0.550	2,615,011
2021-11-25	0.578	0.578	0.550	0.557	0.557	3,413,637
2021-11-24	0.553	0.578	0.553	0.571	0.571	2,943,148
2021-11-23	0.575	0.578	0.546	0.553	0.553	3,302,110
2021-11-22	0.553	0.553	0.535	0.550	0.550	2,673,577
2021-11-19	0.557	0.557	0.525	0.553	0.553	1,036,533
2021-11-18	0.553	0.564	0.553	0.557	0.557	849,907
2021-11-17	0.564	0.575	0.550	0.550	0.550	1,812,742
2021-11-16	0.564	0.567	0.557	0.564	0.564	1,946,126
2021-11-15	0.557	0.571	0.557	0.560	0.560	1,514,588
2021-11-12	0.571	0.578	0.560	0.567	0.567	1,215,874
2021-11-11	0.575	0.582	0.567	0.571	0.571	3,284,736
2021-11-10	0.575	0.575	0.567	0.571	0.571	1,027,846
2021-11-09	0.571	0.575	0.567	0.571	0.571	964,236

← NewerPage 20 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.