Bangkok Genomics Innovation Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.240 | 1.250 | 1.240 | 1.250 | 1.206 | 51,700 |
| 2026-01-16 | 1.260 | 1.260 | 1.230 | 1.250 | 1.206 | 59,710 |
| 2026-01-15 | 1.230 | 1.230 | 1.200 | 1.230 | 1.187 | 335,038 |
| 2026-01-14 | 1.230 | 1.250 | 1.230 | 1.250 | 1.206 | 356,020 |
| 2026-01-13 | 1.250 | 1.250 | 1.230 | 1.230 | 1.187 | 96,902 |
| 2026-01-12 | 1.240 | 1.250 | 1.230 | 1.230 | 1.187 | 41,800 |
| 2026-01-09 | 1.260 | 1.260 | 1.240 | 1.240 | 1.197 | 215,500 |
| 2026-01-08 | 1.260 | 1.270 | 1.240 | 1.240 | 1.197 | 107,021 |
| 2026-01-07 | 1.240 | 1.260 | 1.240 | 1.240 | 1.197 | 202,400 |
| 2026-01-06 | 1.260 | 1.280 | 1.250 | 1.260 | 1.216 | 101,500 |
| 2026-01-05 | 1.240 | 1.310 | 1.240 | 1.280 | 1.235 | 243,643 |
| 2025-12-30 | 1.240 | 1.250 | 1.240 | 1.250 | 1.206 | 114,423 |
| 2025-12-29 | 1.270 | 1.280 | 1.240 | 1.250 | 1.206 | 159,290 |
| 2025-12-26 | 1.280 | 1.290 | 1.250 | 1.260 | 1.216 | 62,100 |
| 2025-12-25 | 1.300 | 1.300 | 1.250 | 1.280 | 1.235 | 136,310 |
| 2025-12-24 | 1.280 | 1.330 | 1.280 | 1.300 | 1.255 | 233,900 |
| 2025-12-23 | 1.250 | 1.280 | 1.230 | 1.280 | 1.235 | 174,400 |
| 2025-12-22 | 1.270 | 1.290 | 1.240 | 1.250 | 1.206 | 721,500 |
| 2025-12-19 | 1.290 | 1.350 | 1.290 | 1.290 | 1.245 | 73,830 |
| 2025-12-18 | 1.350 | 1.350 | 1.280 | 1.290 | 1.245 | 178,600 |
| 2025-12-17 | 1.290 | 1.300 | 1.280 | 1.290 | 1.245 | 257,700 |
| 2025-12-16 | 1.290 | 1.360 | 1.280 | 1.290 | 1.245 | 203,305 |
| 2025-12-15 | 1.310 | 1.310 | 1.290 | 1.290 | 1.245 | 40,210 |
| 2025-12-12 | 1.300 | 1.320 | 1.290 | 1.310 | 1.264 | 100,700 |
| 2025-12-11 | 1.350 | 1.350 | 1.280 | 1.300 | 1.255 | 167,401 |
| 2025-12-09 | 1.340 | 1.350 | 1.310 | 1.320 | 1.274 | 168,000 |
| 2025-12-08 | 1.340 | 1.370 | 1.340 | 1.350 | 1.303 | 69,621 |
| 2025-12-04 | 1.300 | 1.340 | 1.300 | 1.340 | 1.293 | 85,300 |
| 2025-12-03 | 1.320 | 1.340 | 1.290 | 1.300 | 1.255 | 413,738 |
| 2025-12-02 | 1.310 | 1.370 | 1.310 | 1.330 | 1.284 | 39,700 |
| 2025-12-01 | 1.340 | 1.340 | 1.310 | 1.310 | 1.264 | 223,700 |
| 2025-11-28 | 1.340 | 1.370 | 1.340 | 1.350 | 1.303 | 19,501 |
| 2025-11-27 | 1.390 | 1.390 | 1.340 | 1.340 | 1.293 | 7,200 |
| 2025-11-26 | 1.340 | 1.360 | 1.340 | 1.350 | 1.303 | 63,700 |
| 2025-11-25 | 1.350 | 1.360 | 1.330 | 1.340 | 1.293 | 79,400 |
| 2025-11-24 | 1.330 | 1.360 | 1.330 | 1.340 | 1.293 | 24,401 |
| 2025-11-21 | 1.380 | 1.380 | 1.340 | 1.340 | 1.293 | 222,800 |
| 2025-11-20 | 1.380 | 1.400 | 1.370 | 1.390 | 1.341 | 89,203 |
| 2025-11-19 | 1.410 | 1.410 | 1.330 | 1.380 | 1.332 | 200,700 |
| 2025-11-18 | 1.410 | 1.420 | 1.370 | 1.380 | 1.332 | 50,245 |
| 2025-11-17 | 1.440 | 1.470 | 1.400 | 1.410 | 1.361 | 164,900 |
| 2025-11-14 | 1.450 | 1.450 | 1.430 | 1.440 | 1.390 | 90,900 |
| 2025-11-13 | 1.460 | 1.470 | 1.440 | 1.460 | 1.409 | 71,800 |
| 2025-11-12 | 1.450 | 1.500 | 1.430 | 1.470 | 1.419 | 40,200 |
| 2025-11-11 | 1.450 | 1.490 | 1.450 | 1.470 | 1.419 | 39,584 |
| 2025-11-10 | 1.450 | 1.490 | 1.450 | 1.460 | 1.409 | 36,600 |
| 2025-11-07 | 1.510 | 1.510 | 1.430 | 1.450 | 1.399 | 375,801 |
| 2025-11-06 | 1.570 | 1.570 | 1.500 | 1.510 | 1.457 | 42,640 |
| 2025-11-05 | 1.520 | 1.530 | 1.470 | 1.520 | 1.467 | 281,506 |
| 2025-11-04 | 1.550 | 1.560 | 1.530 | 1.530 | 1.477 | 46,700 |
| 2025-11-03 | 1.540 | 1.560 | 1.530 | 1.550 | 1.496 | 97,200 |
| 2025-10-31 | 1.580 | 1.580 | 1.540 | 1.560 | 1.506 | 57,901 |
| 2025-10-30 | 1.560 | 1.570 | 1.540 | 1.550 | 1.496 | 74,601 |
| 2025-10-29 | 1.560 | 1.570 | 1.550 | 1.570 | 1.515 | 76,900 |
| 2025-10-28 | 1.600 | 1.600 | 1.560 | 1.580 | 1.525 | 560,503 |
| 2025-10-27 | 1.610 | 1.620 | 1.590 | 1.600 | 1.544 | 120,200 |
| 2025-10-24 | 1.610 | 1.630 | 1.580 | 1.580 | 1.525 | 123,200 |
| 2025-10-22 | 1.570 | 1.610 | 1.560 | 1.600 | 1.544 | 560,805 |
| 2025-10-21 | 1.560 | 1.580 | 1.550 | 1.560 | 1.506 | 100,685 |
| 2025-10-20 | 1.580 | 1.580 | 1.560 | 1.560 | 1.506 | 119,202 |
← NewerPage 4 of 4 · 240 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.