Bangkok Genomics Innovation PCL (BKK:BKGI)
Thailand · Delayed Price · Currency is THB 1.310
+0.020 (1.55%)
Feb 11, 2026, 10:19 AM ICT
BKK:BKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 1.57% | 542,900 |
| Feb 9, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 144,400 |
| Feb 6, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 79,400 |
| Feb 5, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | - | 47,000 |
| Feb 4, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 38,400 |
| Feb 3, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 1.60% | 159,800 |
| Feb 2, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 424,719 |
| Jan 30, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 128,000 |
| Jan 29, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 190,800 |
| Jan 28, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 175,200 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 139,201 |
| Jan 26, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 309,400 |
| Jan 23, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 1.61% | 247,200 |
| Jan 22, 2026 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 133,800 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 60,900 |
| Jan 20, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | - | 279,800 |
| Jan 19, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 51,700 |
| Jan 16, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 59,710 |
| Jan 15, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -1.60% | 335,038 |
| Jan 14, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 356,020 |
| Jan 13, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 96,902 |
| Jan 12, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 41,800 |
| Jan 9, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | - | 215,500 |
| Jan 8, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | - | 107,021 |
| Jan 7, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 202,400 |
| Jan 6, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 101,500 |
| Jan 5, 2026 | 1.24 | 1.31 | 1.24 | 1.28 | 1.28 | 2.40% | 243,643 |
| Dec 30, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 114,423 |
| Dec 29, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 159,290 |
| Dec 26, 2025 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 62,100 |
| Dec 25, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 136,310 |
| Dec 24, 2025 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 233,900 |
| Dec 23, 2025 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | 2.40% | 174,400 |
| Dec 22, 2025 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 721,500 |
| Dec 19, 2025 | 1.29 | 1.35 | 1.29 | 1.29 | 1.29 | - | 73,830 |
| Dec 18, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | - | 178,600 |
| Dec 17, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 257,700 |
| Dec 16, 2025 | 1.29 | 1.36 | 1.28 | 1.29 | 1.29 | - | 203,305 |
| Dec 15, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 40,210 |
| Dec 12, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 100,700 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 167,401 |
| Dec 9, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 168,000 |
| Dec 8, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 69,621 |
| Dec 4, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 85,300 |
| Dec 3, 2025 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -2.26% | 413,738 |
| Dec 2, 2025 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | 1.53% | 39,700 |
| Dec 1, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.96% | 223,700 |
| Nov 28, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 19,501 |
| Nov 27, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 7,200 |
| Nov 26, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 63,700 |