Bangkok Genomics Innovation Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.320	1.320	1.310	1.320	1.274	158,300
2026-04-17	1.340	1.340	1.320	1.330	1.284	127,500
2026-04-16	1.350	1.350	1.330	1.340	1.293	138,800
2026-04-10	1.350	1.360	1.350	1.360	1.312	1,400
2026-04-09	1.360	1.360	1.340	1.350	1.303	79,400
2026-04-08	1.360	1.360	1.350	1.350	1.303	34,400
2026-04-07	1.370	1.370	1.340	1.360	1.312	137,400
2026-04-03	1.350	1.370	1.350	1.370	1.322	139,200
2026-04-02	1.360	1.360	1.350	1.360	1.312	42,501
2026-04-01	1.340	1.350	1.340	1.350	1.303	72,500
2026-03-31	1.360	1.360	1.330	1.330	1.284	49,856
2026-03-30	1.360	1.360	1.350	1.350	1.303	113,401
2026-03-27	1.360	1.380	1.360	1.370	1.322	33,400
2026-03-26	1.400	1.400	1.360	1.360	1.312	232,900
2026-03-25	1.390	1.430	1.390	1.410	1.361	673,710
2026-03-24	1.330	1.390	1.330	1.390	1.341	446,000
2026-03-23	1.280	1.300	1.280	1.300	1.255	191,500
2026-03-20	1.290	1.320	1.290	1.300	1.255	104,000
2026-03-19	1.320	1.320	1.270	1.300	1.255	603,298
2026-03-18	1.340	1.340	1.280	1.310	1.264	567,900
2026-03-17	1.350	1.350	1.330	1.350	1.303	141,200
2026-03-16	1.330	1.370	1.330	1.350	1.303	30,210
2026-03-13	1.380	1.380	1.330	1.330	1.284	117,601
2026-03-12	1.380	1.380	1.340	1.380	1.332	12,303
2026-03-11	1.370	1.370	1.360	1.370	1.322	127,122
2026-03-10	1.340	1.370	1.330	1.370	1.322	80,902
2026-03-09	1.350	1.350	1.310	1.340	1.293	224,400
2026-03-06	1.330	1.380	1.320	1.380	1.332	379,200
2026-03-05	1.430	1.430	1.310	1.360	1.312	1,179,000
2026-03-04	1.380	1.380	1.300	1.320	1.274	1,118,114
2026-03-02	1.470	1.480	1.410	1.420	1.370	892,605
2026-02-27	1.470	1.500	1.460	1.480	1.428	929,541
2026-02-26	1.500	1.520	1.470	1.480	1.428	689,500
2026-02-25	1.500	1.500	1.420	1.460	1.409	256,050
2026-02-24	1.490	1.490	1.450	1.470	1.419	233,700
2026-02-23	1.410	1.490	1.410	1.470	1.419	1,101,033
2026-02-20	1.390	1.420	1.360	1.410	1.361	673,152
2026-02-19	1.410	1.410	1.360	1.390	1.341	1,255,102
2026-02-18	1.440	1.440	1.400	1.420	1.370	836,810
2026-02-17	1.370	1.420	1.340	1.390	1.341	1,831,105
2026-02-16	1.310	1.330	1.290	1.330	1.284	447,305
2026-02-13	1.320	1.330	1.250	1.290	1.245	1,373,602
2026-02-12	1.320	1.340	1.290	1.330	1.284	398,539
2026-02-11	1.300	1.320	1.300	1.300	1.255	345,403
2026-02-10	1.270	1.310	1.260	1.290	1.245	542,900
2026-02-09	1.260	1.270	1.250	1.270	1.226	144,400
2026-02-06	1.260	1.280	1.260	1.260	1.216	79,400
2026-02-05	1.250	1.280	1.250	1.260	1.216	47,000
2026-02-04	1.280	1.280	1.260	1.260	1.216	38,400
2026-02-03	1.260	1.290	1.260	1.270	1.226	159,800
2026-02-02	1.270	1.280	1.250	1.250	1.206	424,719
2026-01-30	1.290	1.300	1.270	1.280	1.235	128,000
2026-01-29	1.310	1.310	1.280	1.290	1.245	190,800
2026-01-28	1.280	1.310	1.280	1.310	1.264	175,200
2026-01-27	1.300	1.300	1.280	1.290	1.245	139,201
2026-01-26	1.280	1.310	1.260	1.290	1.245	309,400
2026-01-23	1.250	1.280	1.250	1.260	1.216	247,200
2026-01-22	1.240	1.280	1.240	1.240	1.197	133,800
2026-01-21	1.260	1.260	1.240	1.250	1.206	60,900
2026-01-20	1.250	1.290	1.250	1.250	1.206	279,800

← NewerPage 3 of 4 · 240 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.