Bangkok Genomics Innovation Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1.540 | 1.550 | 1.470 | 1.470 | 1.419 | 899,990 |
| 2025-07-21 | 1.560 | 1.580 | 1.530 | 1.550 | 1.496 | 440,210 |
| 2025-07-18 | 1.600 | 1.630 | 1.560 | 1.580 | 1.525 | 1,372,997 |
| 2025-07-17 | 1.550 | 1.600 | 1.550 | 1.570 | 1.515 | 912,801 |
| 2025-07-16 | 1.560 | 1.580 | 1.550 | 1.550 | 1.496 | 616,801 |
| 2025-07-15 | 1.520 | 1.600 | 1.510 | 1.560 | 1.506 | 2,946,391 |
| 2025-07-14 | 1.500 | 1.530 | 1.470 | 1.510 | 1.457 | 1,226,538 |
| 2025-07-11 | 1.450 | 1.640 | 1.430 | 1.520 | 1.467 | 6,605,180 |
| 2025-07-09 | 1.370 | 1.530 | 1.370 | 1.460 | 1.409 | 4,320,073 |
| 2025-07-08 | 1.370 | 1.400 | 1.350 | 1.360 | 1.312 | 299,165 |
| 2025-07-07 | 1.400 | 1.400 | 1.340 | 1.370 | 1.322 | 385,208 |
| 2025-07-04 | 1.400 | 1.430 | 1.340 | 1.370 | 1.322 | 674,998 |
| 2025-07-03 | 1.280 | 1.370 | 1.280 | 1.360 | 1.312 | 770,900 |
| 2025-07-02 | 1.270 | 1.310 | 1.270 | 1.290 | 1.245 | 294,603 |
| 2025-07-01 | 1.250 | 1.310 | 1.250 | 1.300 | 1.255 | 369,750 |
| 2025-06-30 | 1.230 | 1.260 | 1.220 | 1.250 | 1.206 | 129,923 |
| 2025-06-27 | 1.260 | 1.260 | 1.230 | 1.230 | 1.187 | 125,900 |
| 2025-06-26 | 1.220 | 1.290 | 1.220 | 1.240 | 1.197 | 668,804 |
| 2025-06-25 | 1.190 | 1.210 | 1.180 | 1.210 | 1.168 | 374,286 |
| 2025-06-24 | 1.160 | 1.200 | 1.140 | 1.190 | 1.148 | 361,672 |
| 2025-06-23 | 1.210 | 1.220 | 1.110 | 1.140 | 1.100 | 932,700 |
| 2025-06-20 | 1.230 | 1.250 | 1.230 | 1.250 | 1.206 | 69,010 |
| 2025-06-19 | 1.240 | 1.280 | 1.220 | 1.230 | 1.187 | 946,421 |
| 2025-06-18 | 1.310 | 1.330 | 1.280 | 1.280 | 1.235 | 584,912 |
| 2025-06-17 | 1.350 | 1.450 | 1.280 | 1.300 | 1.255 | 2,087,611 |
| 2025-06-16 | 1.360 | 1.380 | 1.350 | 1.350 | 1.303 | 198,124 |
| 2025-06-13 | 1.400 | 1.400 | 1.360 | 1.360 | 1.312 | 489,626 |
| 2025-06-12 | 1.410 | 1.420 | 1.400 | 1.400 | 1.351 | 450,942 |
| 2025-06-11 | 1.460 | 1.460 | 1.410 | 1.410 | 1.361 | 597,325 |
| 2025-06-10 | 1.420 | 1.480 | 1.420 | 1.460 | 1.409 | 1,363,422 |
| 2025-06-09 | 1.490 | 1.500 | 1.400 | 1.420 | 1.370 | 2,082,155 |
| 2025-06-06 | 1.480 | 1.500 | 1.480 | 1.490 | 1.438 | 350,449 |
| 2025-06-05 | 1.480 | 1.510 | 1.470 | 1.500 | 1.448 | 870,086 |
| 2025-06-04 | 1.520 | 1.520 | 1.470 | 1.470 | 1.419 | 425,000 |
| 2025-05-30 | 1.510 | 1.520 | 1.490 | 1.490 | 1.438 | 334,800 |
| 2025-05-29 | 1.520 | 1.530 | 1.510 | 1.510 | 1.457 | 174,486 |
| 2025-05-28 | 1.520 | 1.540 | 1.510 | 1.510 | 1.457 | 675,928 |
| 2025-05-27 | 1.580 | 1.580 | 1.480 | 1.500 | 1.448 | 1,945,500 |
| 2025-05-26 | 1.600 | 1.620 | 1.570 | 1.580 | 1.525 | 354,822 |
| 2025-05-23 | 1.560 | 1.630 | 1.560 | 1.620 | 1.563 | 628,028 |
| 2025-05-22 | 1.690 | 1.690 | 1.530 | 1.560 | 1.506 | 2,008,745 |
| 2025-05-21 | 1.720 | 1.720 | 1.680 | 1.690 | 1.631 | 659,352 |
| 2025-05-20 | 1.730 | 1.730 | 1.700 | 1.710 | 1.650 | 234,610 |
| 2025-05-19 | 1.700 | 1.740 | 1.700 | 1.710 | 1.650 | 249,845 |
| 2025-05-16 | 1.680 | 1.720 | 1.680 | 1.700 | 1.641 | 671,333 |
| 2025-05-15 | 1.790 | 1.790 | 1.700 | 1.710 | 1.650 | 1,558,403 |
| 2025-05-14 | 1.840 | 1.840 | 1.770 | 1.790 | 1.727 | 1,135,887 |
| 2025-05-13 | 1.850 | 1.860 | 1.810 | 1.840 | 1.776 | 444,727 |
| 2025-05-09 | 1.860 | 1.860 | 1.790 | 1.830 | 1.766 | 646,601 |
| 2025-05-08 | 1.870 | 1.870 | 1.830 | 1.840 | 1.776 | 179,110 |
| 2025-05-07 | 1.840 | 1.870 | 1.820 | 1.870 | 1.805 | 642,252 |
| 2025-05-06 | 1.880 | 1.880 | 1.790 | 1.790 | 1.727 | 878,300 |
| 2025-05-02 | 1.900 | 1.920 | 1.890 | 1.890 | 1.773 | 608,646 |
| 2025-04-30 | 1.870 | 1.900 | 1.870 | 1.900 | 1.782 | 185,060 |
| 2025-04-29 | 1.860 | 1.900 | 1.850 | 1.850 | 1.735 | 244,643 |
| 2025-04-28 | 1.890 | 1.940 | 1.860 | 1.870 | 1.754 | 793,404 |
| 2025-04-25 | 1.870 | 1.900 | 1.870 | 1.890 | 1.773 | 859,102 |
| 2025-04-24 | 1.880 | 1.880 | 1.840 | 1.860 | 1.745 | 181,802 |
| 2025-04-23 | 1.860 | 1.880 | 1.860 | 1.880 | 1.764 | 269,508 |
| 2025-04-22 | 1.850 | 1.870 | 1.840 | 1.870 | 1.754 | 282,200 |
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.