Bangkok Genomics Innovation Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.200 | 3.540 | 3.140 | 3.140 | 2.946 | 89,905,828 |
| 2024-04-24 | 2.920 | 3.380 | 2.840 | 3.260 | 3.058 | 133,979,797 |
| 2024-04-23 | 2.740 | 3.080 | 2.660 | 2.880 | 2.702 | 61,819,340 |
| 2024-04-22 | 2.680 | 2.800 | 2.640 | 2.760 | 2.589 | 17,088,000 |
| 2024-04-19 | 2.760 | 2.780 | 2.560 | 2.580 | 2.420 | 10,314,970 |
| 2024-04-18 | 3.040 | 3.040 | 2.840 | 2.880 | 2.702 | 10,920,800 |
| 2024-04-17 | 2.920 | 3.020 | 2.840 | 3.020 | 2.833 | 10,346,600 |
| 2024-04-11 | 3.060 | 3.060 | 2.880 | 2.960 | 2.777 | 11,970,620 |
| 2024-04-10 | 2.700 | 3.080 | 2.680 | 3.060 | 2.871 | 29,099,609 |
| 2024-04-09 | 2.680 | 2.740 | 2.520 | 2.700 | 2.533 | 12,625,990 |
| 2024-04-05 | 2.720 | 2.740 | 2.600 | 2.680 | 2.514 | 6,340,138 |
| 2024-04-04 | 2.780 | 2.840 | 2.620 | 2.740 | 2.570 | 13,337,170 |
| 2024-04-03 | 2.820 | 3.100 | 2.760 | 2.820 | 2.645 | 34,311,047 |
| 2024-04-02 | 3.080 | 3.080 | 2.600 | 2.900 | 2.720 | 30,212,160 |
| 2024-04-01 | 3.140 | 3.280 | 3.000 | 3.100 | 2.908 | 20,378,699 |
| 2024-03-29 | 3.560 | 3.580 | 3.360 | 3.380 | 3.171 | 38,748,480 |
| 2024-03-28 | 3.660 | 3.740 | 3.440 | 3.500 | 3.283 | 92,185,602 |
| 2024-03-27 | 3.400 | 3.860 | 3.340 | 3.560 | 3.340 | 268,229,406 |
| 2024-03-26 | 3.820 | 3.840 | 3.300 | 3.380 | 3.171 | 269,559,625 |
| 2024-03-25 | 4.240 | 4.460 | 3.700 | 3.760 | 3.527 | 225,770,297 |
| 2024-03-22 | 5.150 | 5.300 | 4.160 | 4.160 | 3.902 | 311,544,281 |
| 2024-03-21 | 5.100 | 5.650 | 4.500 | 5.450 | 5.113 | 438,540,094 |
| 2024-03-20 | 2.180 | 4.400 | 2.140 | 4.400 | 4.128 | 1,124,810,000 |
← NewerPage 11 of 11 · 623 trading days
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.