Bangkok Genomics Innovation PCL (BKK:BKGI)
Thailand · Delayed Price · Currency is THB 1.610
-0.030 (-1.83%)
Sep 23, 2025, 4:29 PM ICT
BKK:BKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 1.63 | 1.67 | 1.58 | 1.58 | 1.58 | -3.66% | 998,913 |
| Sep 22, 2025 | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -2.96% | 980,500 |
| Sep 19, 2025 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | - | 480,952 |
| Sep 18, 2025 | 1.70 | 1.74 | 1.66 | 1.69 | 1.69 | -1.17% | 994,501 |
| Sep 17, 2025 | 1.60 | 1.85 | 1.58 | 1.71 | 1.71 | 8.23% | 5,825,667 |
| Sep 16, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 342,100 |
| Sep 15, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | - | 101,510 |
| Sep 12, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 206,806 |
| Sep 11, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | - | 107,701 |
| Sep 10, 2025 | 1.56 | 1.57 | 1.51 | 1.54 | 1.54 | -1.28% | 174,070 |
| Sep 9, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 3.31% | 311,130 |
| Sep 8, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 83,110 |
| Sep 5, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 236,421 |
| Sep 4, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | - | 132,500 |
| Sep 3, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | - | 104,300 |
| Sep 2, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -1.31% | 17,829 |
| Sep 1, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 162,301 |
| Aug 29, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 151,900 |
| Aug 28, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 313,000 |
| Aug 27, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 61,600 |
| Aug 26, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | - | 118,904 |
| Aug 25, 2025 | 1.55 | 1.55 | 1.48 | 1.51 | 1.51 | -0.66% | 405,900 |
| Aug 22, 2025 | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | 2.01% | 646,238 |
| Aug 21, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 271,086 |
| Aug 20, 2025 | 1.45 | 1.46 | 1.40 | 1.46 | 1.46 | 0.69% | 787,211 |
| Aug 19, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 239,800 |
| Aug 18, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 194,000 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | - | 262,900 |
| Aug 14, 2025 | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -4.55% | 1,102,017 |
| Aug 13, 2025 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | -3.14% | 667,290 |
| Aug 8, 2025 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 151,600 |
| Aug 7, 2025 | 1.56 | 1.64 | 1.56 | 1.58 | 1.58 | 1.28% | 1,030,004 |
| Aug 6, 2025 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 369,620 |
| Aug 5, 2025 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 233,628 |
| Aug 4, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 123,051 |
| Aug 1, 2025 | 1.58 | 1.61 | 1.56 | 1.56 | 1.56 | -0.64% | 959,695 |
| Jul 31, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | 651,411 |
| Jul 30, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | -0.65% | 467,810 |
| Jul 29, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 290,107 |
| Jul 25, 2025 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 184,661 |
| Jul 24, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 515,900 |
| Jul 23, 2025 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 2.72% | 260,339 |
| Jul 22, 2025 | 1.54 | 1.55 | 1.47 | 1.47 | 1.47 | -5.16% | 899,990 |
| Jul 21, 2025 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 440,210 |
| Jul 18, 2025 | 1.60 | 1.63 | 1.56 | 1.58 | 1.58 | 0.64% | 1,372,997 |
| Jul 17, 2025 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | 1.29% | 912,801 |
| Jul 16, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 616,801 |
| Jul 15, 2025 | 1.52 | 1.60 | 1.51 | 1.56 | 1.56 | 3.31% | 2,946,391 |
| Jul 14, 2025 | 1.50 | 1.53 | 1.47 | 1.51 | 1.51 | -0.66% | 1,226,538 |
| Jul 11, 2025 | 1.45 | 1.64 | 1.43 | 1.52 | 1.52 | 4.11% | 6,605,180 |