Bangkok Genomics Innovation Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 1.580 | 1.580 | 1.560 | 1.560 | 1.506 | 119,202 |
| 2025-10-17 | 1.570 | 1.620 | 1.570 | 1.580 | 1.525 | 92,302 |
| 2025-10-16 | 1.570 | 1.590 | 1.570 | 1.570 | 1.515 | 133,051 |
| 2025-10-15 | 1.640 | 1.640 | 1.570 | 1.570 | 1.515 | 45,700 |
| 2025-10-14 | 1.660 | 1.660 | 1.560 | 1.560 | 1.506 | 196,616 |
| 2025-10-10 | 1.620 | 1.630 | 1.600 | 1.630 | 1.573 | 189,292 |
| 2025-10-09 | 1.650 | 1.650 | 1.610 | 1.620 | 1.563 | 411,030 |
| 2025-10-08 | 1.630 | 1.640 | 1.620 | 1.630 | 1.573 | 230,222 |
| 2025-10-07 | 1.610 | 1.620 | 1.600 | 1.620 | 1.563 | 114,865 |
| 2025-10-06 | 1.620 | 1.620 | 1.610 | 1.610 | 1.554 | 199,030 |
| 2025-10-03 | 1.650 | 1.650 | 1.610 | 1.610 | 1.554 | 122,303 |
| 2025-10-02 | 1.580 | 1.620 | 1.580 | 1.610 | 1.554 | 182,333 |
| 2025-10-01 | 1.590 | 1.590 | 1.570 | 1.580 | 1.525 | 181,546 |
| 2025-09-30 | 1.600 | 1.620 | 1.580 | 1.580 | 1.525 | 144,717 |
| 2025-09-29 | 1.610 | 1.610 | 1.590 | 1.600 | 1.544 | 142,001 |
| 2025-09-26 | 1.630 | 1.640 | 1.610 | 1.620 | 1.563 | 148,412 |
| 2025-09-25 | 1.620 | 1.640 | 1.600 | 1.630 | 1.573 | 160,931 |
| 2025-09-24 | 1.580 | 1.610 | 1.580 | 1.610 | 1.554 | 258,539 |
| 2025-09-23 | 1.630 | 1.670 | 1.580 | 1.580 | 1.525 | 998,913 |
| 2025-09-22 | 1.690 | 1.690 | 1.630 | 1.640 | 1.583 | 980,500 |
| 2025-09-19 | 1.700 | 1.730 | 1.680 | 1.690 | 1.631 | 480,952 |
| 2025-09-18 | 1.700 | 1.740 | 1.660 | 1.690 | 1.631 | 994,501 |
| 2025-09-17 | 1.600 | 1.850 | 1.580 | 1.710 | 1.650 | 5,825,667 |
| 2025-09-16 | 1.580 | 1.580 | 1.560 | 1.580 | 1.525 | 304,826 |
| 2025-09-15 | 1.580 | 1.580 | 1.550 | 1.560 | 1.506 | 99,410 |
| 2025-09-12 | 1.530 | 1.570 | 1.530 | 1.560 | 1.506 | 206,806 |
| 2025-09-11 | 1.520 | 1.540 | 1.510 | 1.540 | 1.486 | 107,701 |
| 2025-09-10 | 1.560 | 1.570 | 1.510 | 1.540 | 1.486 | 133,770 |
| 2025-09-09 | 1.510 | 1.560 | 1.510 | 1.560 | 1.506 | 311,130 |
| 2025-09-08 | 1.530 | 1.530 | 1.500 | 1.510 | 1.457 | 79,410 |
| 2025-09-05 | 1.520 | 1.530 | 1.510 | 1.530 | 1.477 | 236,421 |
| 2025-09-04 | 1.530 | 1.530 | 1.510 | 1.510 | 1.457 | 119,500 |
| 2025-09-03 | 1.510 | 1.530 | 1.500 | 1.510 | 1.457 | 104,300 |
| 2025-09-02 | 1.500 | 1.520 | 1.500 | 1.510 | 1.457 | 15,429 |
| 2025-09-01 | 1.500 | 1.530 | 1.500 | 1.530 | 1.477 | 162,301 |
| 2025-08-29 | 1.500 | 1.520 | 1.500 | 1.500 | 1.448 | 151,900 |
| 2025-08-28 | 1.510 | 1.520 | 1.500 | 1.510 | 1.457 | 313,000 |
| 2025-08-27 | 1.510 | 1.520 | 1.500 | 1.510 | 1.457 | 56,900 |
| 2025-08-26 | 1.510 | 1.520 | 1.490 | 1.510 | 1.457 | 113,004 |
| 2025-08-25 | 1.550 | 1.550 | 1.480 | 1.510 | 1.457 | 405,800 |
| 2025-08-22 | 1.490 | 1.550 | 1.490 | 1.520 | 1.467 | 646,238 |
| 2025-08-21 | 1.450 | 1.490 | 1.450 | 1.490 | 1.438 | 271,086 |
| 2025-08-20 | 1.450 | 1.460 | 1.400 | 1.460 | 1.409 | 787,211 |
| 2025-08-19 | 1.450 | 1.460 | 1.430 | 1.450 | 1.399 | 238,900 |
| 2025-08-18 | 1.470 | 1.480 | 1.450 | 1.450 | 1.399 | 194,000 |
| 2025-08-15 | 1.500 | 1.500 | 1.460 | 1.470 | 1.419 | 262,900 |
| 2025-08-14 | 1.510 | 1.510 | 1.450 | 1.470 | 1.419 | 1,102,017 |
| 2025-08-13 | 1.590 | 1.590 | 1.500 | 1.540 | 1.486 | 667,290 |
| 2025-08-08 | 1.570 | 1.600 | 1.560 | 1.590 | 1.534 | 151,600 |
| 2025-08-07 | 1.560 | 1.640 | 1.560 | 1.580 | 1.525 | 1,030,004 |
| 2025-08-06 | 1.560 | 1.580 | 1.540 | 1.560 | 1.506 | 369,620 |
| 2025-08-05 | 1.550 | 1.570 | 1.540 | 1.570 | 1.515 | 233,628 |
| 2025-08-04 | 1.560 | 1.560 | 1.550 | 1.550 | 1.496 | 123,051 |
| 2025-08-01 | 1.580 | 1.610 | 1.560 | 1.560 | 1.506 | 959,695 |
| 2025-07-31 | 1.540 | 1.570 | 1.530 | 1.570 | 1.515 | 651,411 |
| 2025-07-30 | 1.530 | 1.540 | 1.500 | 1.530 | 1.477 | 467,810 |
| 2025-07-29 | 1.520 | 1.550 | 1.510 | 1.540 | 1.486 | 290,107 |
| 2025-07-25 | 1.510 | 1.540 | 1.500 | 1.520 | 1.467 | 184,661 |
| 2025-07-24 | 1.510 | 1.530 | 1.500 | 1.500 | 1.448 | 515,900 |
| 2025-07-23 | 1.480 | 1.520 | 1.480 | 1.510 | 1.457 | 260,339 |
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.