Bio Green Energy Tech PCL (BKK:BIOTEC)
Thailand · Delayed Price · Currency is THB 0.2700
0.00 (0.00%)
Sep 3, 2026, 12:14 PM ICT
Bio Green Energy Tech PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 2,959,903 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 3,601,503 |
| Aug 31, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 6,136,211 |
| Aug 28, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,172,600 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 3,382,600 |
| Aug 26, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 4,528,501 |
| Aug 25, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 5,996,501 |
| Aug 24, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 10,642,707 |
| Aug 21, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,276,700 |
| Aug 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 3,988,080 |
| Aug 19, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 3,097,232 |
| Aug 18, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 4,690,926 |
| Aug 17, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 11,550,123 |
| Aug 14, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | - | 18,618,309 |
| Aug 13, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | 3.70% | 32,260,398 |
| Aug 11, 2026 | 0.24 | 0.28 | 0.23 | 0.27 | 0.27 | 17.39% | 30,326,573 |
| Aug 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 3,214,400 |
| Aug 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 297,200 |
| Aug 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 552,420 |
| Aug 5, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 1,535,589 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,015,714 |
| Aug 3, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 2,859,500 |
| Jul 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 563,194 |
| Jul 30, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 2,701,500 |
| Jul 27, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 1,724,810 |
| Jul 24, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,948,100 |
| Jul 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,138,651 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,716,762 |
| 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 |