Bio Green Energy Tech PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.340	0.340	0.310	0.320	0.320	4,208,400
2024-10-22	0.360	0.360	0.330	0.340	0.340	5,061,800
2024-10-21	0.350	0.370	0.350	0.350	0.350	2,190,800
2024-10-18	0.360	0.370	0.350	0.350	0.350	481,500
2024-10-17	0.370	0.370	0.350	0.360	0.360	2,387,800
2024-10-16	0.360	0.370	0.350	0.370	0.370	1,536,500
2024-10-15	0.360	0.370	0.350	0.360	0.360	1,987,100
2024-10-11	0.360	0.370	0.350	0.360	0.360	2,680,700
2024-10-10	0.370	0.380	0.360	0.360	0.360	1,497,400
2024-10-09	0.360	0.370	0.360	0.360	0.360	999,600
2024-10-08	0.370	0.380	0.350	0.370	0.370	2,141,600
2024-10-07	0.360	0.370	0.350	0.360	0.360	2,986,000
2024-10-04	0.370	0.370	0.350	0.360	0.360	3,110,900
2024-10-03	0.380	0.390	0.370	0.370	0.370	4,010,000
2024-10-02	0.360	0.380	0.360	0.380	0.380	2,990,200
2024-10-01	0.380	0.380	0.360	0.360	0.360	2,662,900
2024-09-30	0.360	0.380	0.360	0.370	0.370	2,601,800
2024-09-27	0.360	0.380	0.360	0.370	0.370	3,137,400
2024-09-26	0.370	0.370	0.360	0.360	0.360	3,690,700
2024-09-25	0.380	0.390	0.360	0.370	0.370	4,621,400
2024-09-24	0.380	0.390	0.370	0.370	0.370	6,793,000
2024-09-23	0.380	0.400	0.370	0.370	0.370	6,449,600
2024-09-20	0.350	0.440	0.340	0.380	0.380	81,074,800
2024-09-19	0.350	0.350	0.320	0.350	0.350	4,678,100
2024-09-18	0.350	0.360	0.340	0.340	0.340	2,723,700
2024-09-17	0.360	0.370	0.350	0.350	0.350	6,901,600
2024-09-16	0.370	0.370	0.340	0.350	0.350	16,547,300
2024-09-13	0.350	0.390	0.340	0.350	0.350	62,611,500
2024-09-12	0.250	0.320	0.250	0.320	0.320	29,607,200
2024-09-11	0.250	0.260	0.240	0.240	0.240	2,551,400
2024-09-10	0.260	0.260	0.240	0.240	0.240	4,123,600
2024-09-09	0.260	0.260	0.240	0.260	0.260	2,441,900
2024-09-06	0.250	0.270	0.240	0.250	0.250	8,340,900
2024-09-05	0.240	0.250	0.240	0.250	0.250	851,100
2024-09-04	0.250	0.250	0.240	0.240	0.240	451,900
2024-09-03	0.240	0.250	0.240	0.240	0.240	1,773,600
2024-09-02	0.240	0.250	0.240	0.240	0.240	500,600
2024-08-30	0.240	0.260	0.230	0.240	0.240	3,666,700
2024-08-29	0.250	0.260	0.240	0.250	0.250	1,125,200
2024-08-28	0.250	0.260	0.250	0.250	0.250	1,173,600
2024-08-27	0.250	0.260	0.240	0.260	0.260	2,731,500
2024-08-26	0.260	0.260	0.240	0.250	0.250	1,635,200
2024-08-23	0.240	0.260	0.240	0.250	0.250	2,988,200
2024-08-22	0.250	0.260	0.230	0.250	0.250	8,028,500
2024-08-21	0.210	0.260	0.210	0.250	0.250	21,173,800
2024-08-20	0.210	0.220	0.200	0.200	0.200	1,614,800
2024-08-19	0.210	0.220	0.200	0.220	0.220	1,127,000
2024-08-16	0.200	0.210	0.190	0.210	0.210	976,500
2024-08-15	0.200	0.210	0.190	0.190	0.190	888,800
2024-08-14	0.210	0.220	0.200	0.210	0.210	423,500
2024-08-13	0.210	0.220	0.210	0.210	0.210	497,500
2024-08-09	0.220	0.220	0.210	0.220	0.220	715,500
2024-08-08	0.220	0.230	0.210	0.230	0.230	906,400
2024-08-07	0.230	0.240	0.220	0.220	0.220	2,439,200
2024-08-06	0.190	0.220	0.190	0.210	0.210	3,304,200
2024-08-05	0.230	0.230	0.180	0.190	0.190	12,635,600
2024-08-02	0.230	0.240	0.230	0.230	0.230	507,600
2024-08-01	0.240	0.250	0.230	0.240	0.240	1,252,400
2024-07-31	0.240	0.250	0.230	0.240	0.240	871,600
2024-07-30	0.250	0.250	0.240	0.240	0.240	892,900

← NewerPage 9 of 21 · 1,216 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.