Bangkok Genomics Innovation Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.180	2.260	2.160	2.240	2.101	2,833,212
2025-01-20	2.060	2.180	2.060	2.180	2.045	3,567,019
2025-01-17	2.260	2.300	1.990	2.040	1.914	21,397,330
2025-01-16	2.560	2.560	2.320	2.320	2.176	12,093,430
2025-01-15	2.460	2.580	2.420	2.560	2.402	13,790,730
2025-01-14	2.380	2.540	2.340	2.500	2.345	18,571,971
2025-01-13	2.420	2.420	2.300	2.340	2.195	4,470,314
2025-01-10	2.420	2.460	2.260	2.420	2.270	6,865,273
2025-01-09	2.620	2.660	2.340	2.380	2.233	21,739,221
2025-01-08	2.340	2.560	2.300	2.500	2.345	26,519,660
2025-01-07	2.180	2.340	2.140	2.320	2.176	5,330,515
2025-01-06	2.160	2.220	2.140	2.180	2.045	827,316
2025-01-03	2.180	2.200	2.140	2.160	2.026	837,819
2025-01-02	2.220	2.220	2.140	2.200	2.064	808,003
2024-12-30	2.160	2.280	2.160	2.200	2.064	1,436,802
2024-12-27	2.160	2.180	2.120	2.160	2.026	730,437
2024-12-26	2.140	2.200	2.120	2.160	2.026	2,109,138
2024-12-25	2.120	2.160	2.100	2.140	2.008	1,461,900
2024-12-24	2.040	2.200	2.000	2.120	1.989	5,642,449
2024-12-23	2.000	2.040	1.970	2.040	1.914	1,177,700
2024-12-20	1.920	2.040	1.910	1.970	1.848	3,061,955
2024-12-19	1.990	2.020	1.910	1.920	1.801	3,098,939
2024-12-18	2.080	2.100	1.990	2.020	1.895	5,851,800
2024-12-17	2.240	2.280	2.060	2.060	1.932	3,672,870
2024-12-16	2.220	2.300	2.220	2.240	2.101	2,251,201
2024-12-13	2.260	2.280	2.200	2.220	2.083	1,844,957
2024-12-12	2.360	2.360	2.260	2.260	2.120	1,947,359
2024-12-11	2.360	2.400	2.340	2.340	2.195	1,669,504
2024-12-09	2.420	2.420	2.300	2.340	2.195	2,733,982
2024-12-06	2.460	2.480	2.420	2.420	2.270	2,710,238
2024-12-04	2.300	2.500	2.300	2.400	2.251	11,808,650
2024-12-03	2.240	2.320	2.220	2.280	2.139	3,941,672
2024-12-02	2.280	2.300	2.200	2.240	2.101	2,345,550
2024-11-29	2.160	2.340	2.160	2.260	2.120	7,613,216
2024-11-28	2.140	2.180	2.120	2.160	2.026	836,252
2024-11-27	2.160	2.180	2.100	2.120	1.989	1,135,890
2024-11-26	2.180	2.200	2.140	2.160	2.026	922,930
2024-11-25	2.240	2.240	2.160	2.160	2.026	959,471
2024-11-22	2.180	2.240	2.160	2.200	2.064	1,935,265
2024-11-21	2.160	2.200	2.160	2.160	2.026	1,686,112
2024-11-20	2.260	2.260	2.120	2.160	2.026	4,356,812
2024-11-19	2.280	2.320	2.240	2.240	2.101	3,491,930
2024-11-18	2.240	2.360	2.240	2.260	2.120	3,673,405
2024-11-15	2.380	2.380	2.240	2.280	2.139	4,250,177
2024-11-14	2.400	2.420	2.360	2.380	2.233	4,291,601
2024-11-13	2.360	2.400	2.360	2.380	2.233	3,081,060
2024-11-12	2.460	2.480	2.320	2.360	2.214	6,063,896
2024-11-11	2.640	2.660	2.380	2.420	2.270	7,734,071
2024-11-08	2.620	2.680	2.600	2.640	2.477	2,893,875
2024-11-07	2.760	2.780	2.580	2.620	2.458	8,397,911
2024-11-06	2.860	2.880	2.640	2.700	2.533	9,792,042
2024-11-05	2.800	2.860	2.780	2.860	2.683	5,629,893
2024-11-04	2.680	2.880	2.680	2.800	2.627	13,369,210
2024-11-01	2.700	2.740	2.660	2.680	2.514	2,266,700
2024-10-31	2.620	2.740	2.620	2.720	2.552	7,105,516
2024-10-30	2.660	2.700	2.600	2.600	2.439	2,464,306
2024-10-29	2.700	2.720	2.640	2.660	2.495	3,285,516
2024-10-28	2.680	2.760	2.680	2.680	2.514	3,250,700
2024-10-25	2.660	2.720	2.660	2.660	2.495	2,131,400
2024-10-24	2.660	2.740	2.640	2.640	2.477	2,522,145

← NewerPage 8 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.