Bangkok Genomics Innovation Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.000 | 2.020 | 1.930 | 1.930 | 1.811 | 4,014,631 |
| 2024-07-24 | 1.970 | 2.040 | 1.970 | 2.000 | 1.876 | 3,888,907 |
| 2024-07-23 | 2.020 | 2.020 | 1.940 | 1.960 | 1.839 | 3,796,669 |
| 2024-07-19 | 2.060 | 2.100 | 2.000 | 2.000 | 1.876 | 3,384,734 |
| 2024-07-18 | 2.180 | 2.180 | 1.960 | 2.080 | 1.951 | 13,320,290 |
| 2024-07-17 | 2.160 | 2.220 | 2.160 | 2.160 | 2.026 | 2,908,623 |
| 2024-07-16 | 2.260 | 2.300 | 2.140 | 2.140 | 2.008 | 6,176,507 |
| 2024-07-15 | 2.520 | 2.520 | 1.880 | 2.220 | 2.083 | 18,599,859 |
| 2024-07-12 | 2.480 | 2.600 | 2.480 | 2.540 | 2.383 | 13,038,110 |
| 2024-07-11 | 2.480 | 2.500 | 2.440 | 2.480 | 2.326 | 2,040,513 |
| 2024-07-10 | 2.500 | 2.540 | 2.440 | 2.480 | 2.326 | 4,301,343 |
| 2024-07-09 | 2.480 | 2.600 | 2.420 | 2.500 | 2.345 | 12,449,360 |
| 2024-07-08 | 2.520 | 2.520 | 2.440 | 2.460 | 2.308 | 3,770,920 |
| 2024-07-05 | 2.420 | 2.500 | 2.380 | 2.500 | 2.345 | 5,813,541 |
| 2024-07-04 | 2.460 | 2.480 | 2.420 | 2.420 | 2.270 | 4,446,008 |
| 2024-07-03 | 2.400 | 2.460 | 2.320 | 2.420 | 2.270 | 4,113,331 |
| 2024-07-02 | 2.520 | 2.540 | 2.400 | 2.400 | 2.251 | 5,304,290 |
| 2024-07-01 | 2.540 | 2.560 | 2.500 | 2.520 | 2.364 | 2,222,196 |
| 2024-06-28 | 2.640 | 2.660 | 2.460 | 2.520 | 2.364 | 7,462,614 |
| 2024-06-27 | 2.680 | 2.760 | 2.620 | 2.640 | 2.477 | 10,237,140 |
| 2024-06-26 | 2.580 | 2.780 | 2.560 | 2.720 | 2.552 | 21,652,189 |
| 2024-06-25 | 2.680 | 2.680 | 2.560 | 2.560 | 2.402 | 4,379,941 |
| 2024-06-24 | 2.580 | 2.680 | 2.540 | 2.660 | 2.495 | 4,478,502 |
| 2024-06-21 | 2.500 | 2.580 | 2.460 | 2.580 | 2.420 | 6,127,544 |
| 2024-06-20 | 2.460 | 2.580 | 2.400 | 2.520 | 2.364 | 8,074,897 |
| 2024-06-19 | 2.620 | 2.640 | 2.260 | 2.440 | 2.289 | 10,414,850 |
| 2024-06-18 | 2.580 | 2.680 | 2.580 | 2.620 | 2.458 | 3,260,902 |
| 2024-06-17 | 2.660 | 2.660 | 2.540 | 2.560 | 2.402 | 6,110,196 |
| 2024-06-14 | 2.780 | 2.820 | 2.640 | 2.660 | 2.495 | 8,172,885 |
| 2024-06-13 | 2.800 | 2.820 | 2.740 | 2.780 | 2.608 | 4,625,747 |
| 2024-06-12 | 2.880 | 2.900 | 2.780 | 2.780 | 2.608 | 10,277,410 |
| 2024-06-11 | 2.940 | 2.960 | 2.860 | 2.880 | 2.702 | 11,435,550 |
| 2024-06-10 | 2.840 | 2.980 | 2.840 | 2.940 | 2.758 | 16,298,280 |
| 2024-06-07 | 2.820 | 2.880 | 2.800 | 2.820 | 2.645 | 7,119,780 |
| 2024-06-06 | 2.920 | 2.940 | 2.740 | 2.760 | 2.589 | 12,297,150 |
| 2024-06-05 | 2.840 | 2.940 | 2.840 | 2.900 | 2.720 | 6,964,513 |
| 2024-06-04 | 2.960 | 3.020 | 2.800 | 2.840 | 2.664 | 13,381,340 |
| 2024-05-31 | 3.000 | 3.060 | 2.920 | 2.920 | 2.739 | 12,095,670 |
| 2024-05-30 | 3.100 | 3.160 | 2.940 | 2.980 | 2.796 | 29,113,391 |
| 2024-05-29 | 3.220 | 3.400 | 3.140 | 3.140 | 2.946 | 57,163,078 |
| 2024-05-28 | 3.300 | 3.340 | 3.140 | 3.240 | 3.039 | 38,991,754 |
| 2024-05-27 | 3.020 | 3.320 | 2.960 | 3.320 | 3.114 | 41,943,992 |
| 2024-05-24 | 2.960 | 3.040 | 2.960 | 3.000 | 2.814 | 7,142,361 |
| 2024-05-23 | 3.020 | 3.120 | 2.880 | 3.020 | 2.833 | 25,829,250 |
| 2024-05-21 | 2.980 | 3.100 | 2.960 | 2.960 | 2.777 | 25,437,000 |
| 2024-05-20 | 3.000 | 3.080 | 2.920 | 2.940 | 2.758 | 27,427,641 |
| 2024-05-17 | 2.740 | 2.960 | 2.720 | 2.900 | 2.720 | 10,236,950 |
| 2024-05-16 | 2.500 | 2.800 | 2.400 | 2.720 | 2.552 | 11,398,560 |
| 2024-05-15 | 2.940 | 3.000 | 2.880 | 2.920 | 2.739 | 5,702,491 |
| 2024-05-14 | 3.020 | 3.080 | 2.900 | 2.920 | 2.739 | 6,545,043 |
| 2024-05-13 | 2.900 | 3.100 | 2.900 | 3.060 | 2.871 | 8,912,211 |
| 2024-05-10 | 2.980 | 3.040 | 2.800 | 2.940 | 2.758 | 7,626,198 |
| 2024-05-09 | 3.080 | 3.100 | 2.980 | 2.980 | 2.796 | 8,227,656 |
| 2024-05-08 | 3.040 | 3.140 | 2.980 | 3.080 | 2.889 | 6,556,986 |
| 2024-05-07 | 2.920 | 3.100 | 2.920 | 3.060 | 2.871 | 12,310,780 |
| 2024-05-03 | 2.940 | 2.980 | 2.880 | 2.920 | 2.739 | 3,618,910 |
| 2024-05-02 | 3.180 | 3.240 | 2.820 | 2.940 | 2.758 | 21,257,561 |
| 2024-04-30 | 3.240 | 3.360 | 3.160 | 3.200 | 3.002 | 16,249,920 |
| 2024-04-29 | 3.100 | 3.280 | 3.080 | 3.240 | 3.039 | 14,528,810 |
| 2024-04-26 | 3.140 | 3.460 | 3.060 | 3.180 | 2.983 | 88,453,930 |
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.