Bio Green Energy Tech PCL (BKK:BIOTEC)
Thailand · Delayed Price · Currency is THB 0.2900
-0.0100 (-3.33%)
Sep 23, 2026, 4:35 PM ICT
Bio Green Energy Tech PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | - | - | 10,412,422 |
| Sep 22, 2026 | 0.28 | 0.32 | 0.27 | 0.30 | 0.30 | 11.11% | 55,872,481 |
| Sep 21, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 4,579,612 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 969,000 |
| Sep 17, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 854,701 |
| Sep 16, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 1,840,618 |
| Sep 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,948,008 |
| Sep 14, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 1,113,001 |
| Sep 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 641,500 |
| Sep 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,505,900 |
| Sep 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 663,672 |
| Sep 8, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,521,600 |
| Sep 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 4,842,327 |
| Sep 4, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 2,781,600 |
| Sep 3, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 3,077,952 |
| 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 |