Bio Green Energy Tech PCL (BKK:BIOTEC)
Thailand · Delayed Price · Currency is THB 0.2500
+0.0100 (4.17%)
Jul 21, 2026, 4:36 PM ICT
Bio Green Energy Tech PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 2,037,700 |
| Jul 20, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 5,006,900 |
| Jul 17, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 6,898,201 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 661,300 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,081,700 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 558,300 |
| Jul 13, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,743,300 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 406,900 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 489,355 |
| Jul 8, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,270,000 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 2,134,545 |
| Jul 6, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 2,272,242 |
| Jul 3, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,213,201 |
| Jul 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 2,693,000 |
| Jul 1, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 2,862,800 |
| Jun 30, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 2,538,501 |
| Jun 29, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 5,949,101 |
| Jun 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 318,513 |
| Jun 25, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 381,010 |
| Jun 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,224,100 |
| Jun 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,147,502 |
| Jun 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,945,213 |
| Jun 19, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 14,323,000 |
| Jun 18, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 5,831,510 |
| Jun 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 2,775,650 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 13,722,560 |
| Jun 15, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 4,375,201 |
| Jun 12, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 5,598,381 |
| Jun 11, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 6,975,801 |
| Jun 10, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 5,940,714 |
| Jun 9, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 4,768,100 |
| Jun 8, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 6,499,120 |
| Jun 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,332,706 |
| Jun 4, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 5,289,999 |
| Jun 2, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 3,140,028 |
| May 29, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 3,826,020 |
| May 28, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 17,167,840 |
| May 27, 2026 | 0.26 | 0.31 | 0.26 | 0.29 | 0.29 | 11.54% | 55,969,760 |
| May 26, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,421,440 |
| May 25, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 3,013,212 |
| May 22, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,207,850 |
| May 21, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 2,339,000 |
| May 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 1,170,624 |
| May 19, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,504,820 |
| May 18, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 6,007,300 |
| May 15, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 7,133,301 |
| May 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 792,120 |
| May 13, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 5,910,600 |
| May 12, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 5,153,522 |
| May 11, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 3,280,900 |