Bangkok Genomics Innovation Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.870	1.900	1.840	1.840	1.726	701,021
2025-04-18	1.860	1.880	1.830	1.870	1.754	525,302
2025-04-17	1.800	1.870	1.790	1.860	1.745	1,950,200
2025-04-16	1.680	1.800	1.680	1.790	1.679	1,034,701
2025-04-11	1.780	1.780	1.700	1.700	1.595	1,899,781
2025-04-10	1.880	1.900	1.750	1.780	1.670	4,588,113
2025-04-09	1.830	1.850	1.780	1.820	1.707	1,556,544
2025-04-08	1.860	1.880	1.810	1.830	1.717	2,555,516
2025-04-04	1.930	1.940	1.810	1.900	1.782	2,168,565
2025-04-03	1.960	1.960	1.930	1.940	1.820	735,117
2025-04-02	1.960	1.980	1.950	1.960	1.839	230,809
2025-04-01	1.960	1.980	1.960	1.970	1.848	593,943
2025-03-31	1.930	1.970	1.930	1.950	1.829	981,905
2025-03-28	1.990	1.990	1.950	1.960	1.839	692,859
2025-03-27	1.990	2.020	1.970	1.970	1.848	1,222,855
2025-03-26	1.970	2.020	1.970	2.000	1.876	476,541
2025-03-25	2.020	2.020	1.960	1.980	1.857	1,243,811
2025-03-24	1.990	2.020	1.990	1.990	1.867	880,730
2025-03-21	2.000	2.020	1.980	1.990	1.867	838,004
2025-03-20	2.080	2.080	2.000	2.020	1.895	1,038,050
2025-03-19	2.020	2.080	2.020	2.060	1.932	1,688,740
2025-03-18	2.020	2.040	2.000	2.000	1.876	1,288,572
2025-03-17	2.000	2.020	2.000	2.000	1.876	444,931
2025-03-14	1.970	2.020	1.970	2.000	1.876	1,975,361
2025-03-13	1.990	2.000	1.960	1.960	1.839	1,388,102
2025-03-12	2.080	2.080	1.930	1.960	1.839	5,028,223
2025-03-11	1.990	2.080	1.970	2.080	1.951	2,583,172
2025-03-10	2.040	2.060	1.990	1.990	1.867	1,576,537
2025-03-07	2.020	2.060	2.000	2.040	1.914	1,299,640
2025-03-06	2.060	2.060	1.980	2.000	1.876	1,907,502
2025-03-05	1.950	2.060	1.950	2.040	1.914	3,023,047
2025-03-04	1.950	2.020	1.940	1.940	1.820	2,343,472
2025-03-03	2.100	2.120	1.900	1.950	1.829	9,418,079
2025-02-28	2.060	2.120	2.020	2.100	1.970	2,930,266
2025-02-27	2.180	2.220	2.060	2.120	1.989	3,515,735
2025-02-26	2.100	2.240	2.080	2.240	2.101	3,469,806
2025-02-25	2.180	2.180	2.060	2.060	1.932	2,349,891
2025-02-24	2.280	2.280	2.160	2.200	2.064	1,887,926
2025-02-21	2.260	2.300	2.240	2.280	2.139	1,860,860
2025-02-20	2.400	2.400	2.240	2.260	2.120	2,788,954
2025-02-19	2.300	2.360	2.280	2.360	2.214	1,882,241
2025-02-18	2.260	2.340	2.260	2.300	2.158	2,673,243
2025-02-17	2.140	2.260	2.140	2.240	2.101	1,876,063
2025-02-14	2.200	2.220	2.180	2.180	2.045	987,811
2025-02-13	2.220	2.260	2.180	2.180	2.045	1,138,298
2025-02-11	2.120	2.220	2.100	2.220	2.083	1,973,666
2025-02-10	2.100	2.160	2.100	2.120	1.989	1,287,734
2025-02-07	2.040	2.160	2.020	2.160	2.026	2,935,331
2025-02-06	2.160	2.180	2.000	2.040	1.914	4,018,288
2025-02-05	2.260	2.280	2.120	2.140	2.008	3,329,701
2025-02-04	2.300	2.320	2.200	2.220	2.083	3,101,174
2025-02-03	2.120	2.280	2.120	2.260	2.120	3,561,323
2025-01-31	2.320	2.380	2.200	2.260	2.120	3,296,802
2025-01-30	2.360	2.400	2.260	2.300	2.158	3,679,209
2025-01-29	2.420	2.460	2.340	2.360	2.214	3,333,330
2025-01-28	2.460	2.480	2.320	2.420	2.270	6,032,995
2025-01-27	2.440	2.540	2.400	2.440	2.289	7,572,985
2025-01-24	2.260	2.520	2.260	2.440	2.289	25,527,580
2025-01-23	2.240	2.340	2.200	2.240	2.101	4,061,186
2025-01-22	2.240	2.280	2.180	2.240	2.101	4,336,063

← NewerPage 7 of 11 · 623 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.