Better World Green Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.780	0.800	0.770	0.800	0.780	12,392,000
2023-05-03	0.740	0.780	0.740	0.770	0.751	31,180,859
2023-05-02	0.790	0.790	0.760	0.760	0.741	19,553,240
2023-04-28	0.780	0.800	0.780	0.790	0.770	24,123,721
2023-04-27	0.810	0.810	0.760	0.770	0.751	72,742,406
2023-04-26	0.820	0.830	0.800	0.810	0.790	44,164,871
2023-04-25	0.860	0.860	0.820	0.830	0.809	57,554,801
2023-04-24	0.820	0.850	0.810	0.850	0.829	38,134,551
2023-04-21	0.820	0.840	0.810	0.820	0.800	41,118,141
2023-04-20	0.860	0.860	0.830	0.830	0.809	72,680,312
2023-04-19	0.900	0.900	0.850	0.860	0.839	57,518,406
2023-04-18	0.890	0.910	0.890	0.890	0.868	25,953,699
2023-04-17	0.900	0.910	0.880	0.890	0.868	27,374,529
2023-04-12	0.930	0.930	0.890	0.900	0.878	69,166,703
2023-04-11	0.950	0.960	0.920	0.920	0.897	68,277,906
2023-04-10	0.940	0.960	0.940	0.950	0.926	92,238,234
2023-04-07	1.030	1.040	0.910	0.930	0.907	471,942,875
2023-04-05	0.980	1.010	0.970	0.980	0.956	112,113,695
2023-04-04	1.000	1.010	0.960	0.980	0.956	92,384,977
2023-04-03	0.980	1.010	0.960	1.000	0.975	92,568,016
2023-03-31	0.960	0.980	0.950	0.980	0.956	58,966,434
2023-03-30	0.980	0.990	0.950	0.950	0.926	112,551,203
2023-03-29	1.000	1.010	0.960	0.980	0.956	112,707,602
2023-03-28	0.960	1.030	0.940	1.000	0.975	178,056,609
2023-03-27	0.930	0.960	0.920	0.960	0.936	110,175,797
2023-03-24	0.900	0.950	0.900	0.910	0.887	96,306,125
2023-03-23	0.890	0.910	0.880	0.900	0.878	35,249,820
2023-03-22	0.910	0.920	0.880	0.880	0.858	36,545,809
2023-03-21	0.890	0.910	0.880	0.900	0.878	49,975,461
2023-03-20	0.890	0.900	0.850	0.880	0.858	62,584,070
2023-03-17	0.910	0.930	0.870	0.890	0.868	101,096,602
2023-03-16	0.940	0.940	0.800	0.900	0.878	263,866,906
2023-03-15	0.930	0.980	0.930	0.950	0.926	105,292,203
2023-03-14	1.050	1.070	0.890	0.900	0.878	238,519,594
2023-03-13	1.150	1.150	1.080	1.100	1.073	133,518,000
2023-03-10	1.150	1.190	1.130	1.160	1.131	146,464,500
2023-03-09	1.120	1.180	1.110	1.160	1.131	247,586,203
2023-03-08	0.990	1.150	0.980	1.130	1.102	342,987,125
2023-03-07	1.010	1.030	0.990	1.000	0.975	55,446,711
2023-03-03	1.030	1.040	1.010	1.020	0.995	30,190,600
2023-03-02	1.040	1.060	1.030	1.040	1.014	156,831,391
2023-03-01	0.980	1.030	0.980	1.030	1.004	70,549,922
2023-02-28	0.990	1.000	0.950	0.960	0.936	85,727,633
2023-02-27	0.990	1.020	0.960	1.010	0.985	115,978,203
2023-02-24	0.920	0.970	0.910	0.970	0.946	83,407,727
2023-02-23	0.930	0.940	0.920	0.930	0.907	25,459,100
2023-02-22	0.970	0.990	0.910	0.930	0.907	124,475,297
2023-02-21	1.030	1.050	0.970	0.980	0.956	104,299,000
2023-02-20	1.030	1.060	1.020	1.030	1.004	38,954,191
2023-02-17	1.050	1.060	1.030	1.050	1.024	55,158,602
2023-02-16	1.000	1.070	1.000	1.060	1.034	92,325,133
2023-02-15	0.990	1.020	0.980	1.000	0.975	48,196,281
2023-02-14	1.050	1.070	0.970	0.990	0.965	146,804,609
2023-02-13	1.030	1.100	1.030	1.050	1.024	119,979,906
2023-02-10	1.030	1.050	1.020	1.040	1.014	15,811,400
2023-02-09	1.030	1.040	1.010	1.040	1.014	25,011,301
2023-02-08	1.040	1.080	1.000	1.030	1.004	121,882,094
2023-02-07	1.050	1.060	1.010	1.050	1.024	39,242,008
2023-02-06	1.040	1.060	0.990	1.050	1.024	114,391,000
2023-02-03	1.040	1.080	1.010	1.050	1.024	75,665,211

← NewerPage 15 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0075 THB
2019-05-09	0.0230 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.