Bangkok Genomics Innovation Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.800	2.820	2.640	2.660	2.495	3,625,702
2024-10-21	2.780	2.800	2.720	2.780	2.608	1,852,670
2024-10-18	2.780	2.800	2.740	2.780	2.608	2,692,230
2024-10-17	2.780	2.820	2.780	2.800	2.627	4,514,820
2024-10-16	2.700	2.780	2.660	2.760	2.589	5,889,119
2024-10-15	2.820	2.880	2.700	2.700	2.533	7,839,013
2024-10-11	2.880	3.060	2.800	2.800	2.627	24,517,221
2024-10-10	2.920	2.940	2.860	2.880	2.702	10,245,040
2024-10-09	2.760	2.920	2.720	2.900	2.720	15,169,080
2024-10-08	2.800	2.820	2.760	2.760	2.589	2,328,700
2024-10-07	2.740	2.840	2.720	2.800	2.627	3,587,570
2024-10-04	2.760	2.780	2.660	2.720	2.552	5,399,513
2024-10-03	2.960	2.960	2.760	2.760	2.589	8,416,723
2024-10-02	2.920	2.960	2.900	2.940	2.758	5,255,221
2024-10-01	2.960	3.000	2.880	2.920	2.739	11,445,180
2024-09-30	2.900	3.060	2.880	2.980	2.796	23,648,340
2024-09-27	2.840	2.880	2.840	2.840	2.664	3,290,467
2024-09-26	2.820	2.960	2.800	2.840	2.664	9,184,728
2024-09-25	2.760	2.880	2.760	2.820	2.645	8,325,008
2024-09-24	3.000	3.080	2.760	2.760	2.589	22,457,910
2024-09-23	2.900	3.220	2.880	3.020	2.833	22,570,090
2024-09-20	2.900	2.960	2.860	2.900	2.720	11,534,680
2024-09-19	2.620	3.000	2.580	2.960	2.777	46,614,871
2024-09-18	2.620	2.660	2.540	2.600	2.439	10,175,200
2024-09-17	2.700	2.720	2.600	2.620	2.458	7,915,578
2024-09-16	2.600	2.720	2.540	2.700	2.533	17,977,029
2024-09-13	2.500	2.680	2.500	2.540	2.383	29,221,270
2024-09-12	2.260	2.560	2.260	2.500	2.345	26,210,070
2024-09-11	2.340	2.360	2.220	2.260	2.120	5,279,827
2024-09-10	2.360	2.380	2.280	2.340	2.195	4,348,976
2024-09-09	2.360	2.380	2.300	2.340	2.195	3,739,703
2024-09-06	2.400	2.460	2.320	2.360	2.214	10,269,420
2024-09-05	2.260	2.360	2.260	2.360	2.214	9,412,336
2024-09-04	2.360	2.400	2.240	2.240	2.101	14,551,570
2024-09-03	2.160	2.280	2.160	2.280	2.139	5,431,643
2024-09-02	2.200	2.240	2.160	2.160	2.026	3,668,956
2024-08-30	2.140	2.220	2.140	2.180	2.045	5,296,480
2024-08-29	2.240	2.380	2.120	2.120	1.989	18,771,439
2024-08-28	2.180	2.280	2.180	2.240	2.101	4,227,622
2024-08-27	2.240	2.260	2.200	2.200	2.064	4,556,775
2024-08-26	2.220	2.240	2.180	2.220	2.083	4,051,150
2024-08-23	2.180	2.260	2.180	2.220	2.083	5,225,817
2024-08-22	2.160	2.240	2.160	2.180	2.045	6,181,348
2024-08-21	2.160	2.200	2.140	2.160	2.026	4,568,786
2024-08-20	2.140	2.220	2.140	2.160	2.026	10,284,640
2024-08-19	2.120	2.180	2.100	2.120	1.989	7,006,812
2024-08-16	2.040	2.160	2.020	2.100	1.970	16,528,779
2024-08-15	1.990	2.040	1.930	2.020	1.895	8,180,840
2024-08-14	1.860	2.300	1.860	2.020	1.895	27,809,250
2024-08-13	1.810	1.850	1.810	1.850	1.735	1,755,398
2024-08-09	1.880	1.900	1.810	1.810	1.698	1,572,091
2024-08-08	1.790	1.860	1.790	1.850	1.735	1,748,327
2024-08-07	1.730	1.850	1.730	1.810	1.698	5,125,776
2024-08-06	1.790	1.820	1.670	1.710	1.604	3,904,569
2024-08-05	1.890	1.890	1.760	1.790	1.679	5,353,877
2024-08-02	2.000	2.020	1.930	1.930	1.811	4,994,663
2024-08-01	2.060	2.080	2.000	2.020	1.895	2,747,886
2024-07-31	2.000	2.100	1.990	2.060	1.932	6,929,371
2024-07-30	2.020	2.040	1.990	2.000	1.876	1,536,256
2024-07-26	1.940	2.040	1.940	2.020	1.895	3,659,895

← NewerPage 9 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.