Bangkok Genomics Innovation Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.320	2.340	2.300	2.340	2.340	363,000
2026-10-15	2.360	2.380	2.300	2.320	2.320	735,101
2026-10-14	2.360	2.380	2.360	2.380	2.380	307,211
2026-10-12	2.380	2.400	2.360	2.360	2.360	212,603
2026-10-09	2.360	2.400	2.340	2.380	2.380	238,100
2026-10-08	2.420	2.440	2.340	2.340	2.340	687,303
2026-10-07	2.360	2.440	2.360	2.400	2.400	592,801
2026-10-06	2.320	2.360	2.300	2.360	2.360	354,700
2026-10-05	2.320	2.360	2.300	2.300	2.300	323,801
2026-10-02	2.300	2.380	2.300	2.320	2.320	313,300
2026-10-01	2.300	2.340	2.300	2.300	2.300	197,601
2026-09-30	2.320	2.320	2.240	2.300	2.300	629,400
2026-09-29	2.360	2.380	2.280	2.300	2.300	415,100
2026-09-28	2.400	2.420	2.340	2.360	2.360	351,000
2026-09-25	2.380	2.420	2.360	2.380	2.380	442,403
2026-09-24	2.320	2.440	2.320	2.360	2.360	870,406
2026-09-23	2.280	2.360	2.280	2.360	2.360	302,612
2026-09-22	2.240	2.280	2.240	2.280	2.280	457,612
2026-09-21	2.340	2.340	2.200	2.240	2.240	1,559,301
2026-09-18	2.340	2.340	2.280	2.280	2.280	262,112
2026-09-17	2.300	2.320	2.280	2.300	2.300	277,410
2026-09-16	2.300	2.320	2.220	2.300	2.300	1,025,787
2026-09-15	2.360	2.380	2.300	2.300	2.300	227,600
2026-09-14	2.380	2.380	2.260	2.380	2.380	1,239,100
2026-09-11	2.380	2.440	2.360	2.380	2.380	664,831
2026-09-10	2.380	2.400	2.360	2.380	2.380	266,800
2026-09-09	2.480	2.480	2.360	2.380	2.380	1,276,901
2026-09-08	2.400	2.480	2.360	2.440	2.440	1,408,202
2026-09-07	2.440	2.460	2.400	2.400	2.400	1,531,111
2026-09-04	2.440	2.480	2.400	2.420	2.420	3,179,901
2026-09-03	2.220	2.460	2.220	2.440	2.440	6,267,319
2026-09-02	2.140	2.220	2.140	2.200	2.200	889,335
2026-09-01	2.260	2.260	2.160	2.160	2.160	1,048,801
2026-08-31	2.280	2.320	2.220	2.260	2.260	616,500
2026-08-28	2.320	2.320	2.240	2.300	2.300	821,000
2026-08-27	2.340	2.360	2.280	2.320	2.320	855,359
2026-08-26	2.300	2.340	2.260	2.320	2.320	857,850
2026-08-25	2.280	2.380	2.260	2.300	2.300	1,689,547
2026-08-24	2.360	2.360	2.260	2.260	2.260	1,597,009
2026-08-21	2.400	2.440	2.340	2.360	2.360	2,208,853
2026-08-20	2.160	2.360	2.160	2.360	2.360	8,918,442
2026-08-19	2.140	2.160	2.040	2.100	2.100	1,056,100
2026-08-18	2.160	2.200	2.120	2.160	2.160	1,412,102
2026-08-17	2.160	2.160	2.020	2.100	2.100	2,518,811
2026-08-14	2.140	2.220	2.120	2.140	2.140	2,483,100
2026-08-13	2.120	2.120	2.060	2.120	2.120	682,900
2026-08-11	2.100	2.140	2.080	2.120	2.120	392,301
2026-08-10	2.080	2.120	2.060	2.100	2.100	799,801
2026-08-07	2.060	2.120	2.040	2.080	2.080	414,516
2026-08-06	2.080	2.120	2.020	2.080	2.080	1,295,022
2026-08-05	2.060	2.140	2.060	2.080	2.080	1,840,100
2026-08-04	2.020	2.040	2.020	2.040	2.040	422,115
2026-08-03	2.040	2.040	2.000	2.020	2.020	315,400
2026-07-31	1.990	2.080	1.990	2.020	2.020	471,802
2026-07-30	2.000	2.000	1.960	1.990	1.990	1,179,009
2026-07-27	2.020	2.020	1.990	2.000	2.000	546,730
2026-07-24	1.990	2.020	1.990	2.020	2.020	386,321
2026-07-23	2.020	2.040	1.980	1.990	1.990	825,200
2026-07-22	2.040	2.060	2.000	2.020	2.020	561,329
2026-07-21	2.000	2.060	1.980	2.040	2.040	876,903

Page 1 of 11 · 623 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.0500 THB
2025-05-06	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.