Bangkok Genomics Innovation PCL (BKK:BKGI)
Thailand · Delayed Price · Currency is THB 1.300
-0.010 (-0.76%)
Mar 19, 2026, 11:18 AM ICT
BKK:BKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -2.96% | 567,900 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 141,200 |
| Mar 16, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 30,210 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | 117,601 |
| Mar 12, 2026 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | 0.73% | 12,303 |
| Mar 11, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 127,122 |
| Mar 10, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 80,902 |
| Mar 9, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -2.90% | 224,400 |
| Mar 6, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | 1.47% | 379,200 |
| Mar 5, 2026 | 1.43 | 1.43 | 1.31 | 1.36 | 1.36 | 3.03% | 1,179,000 |
| Mar 4, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -7.04% | 1,118,114 |
| Mar 2, 2026 | 1.47 | 1.48 | 1.41 | 1.42 | 1.42 | -4.05% | 892,605 |
| Feb 27, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | - | 929,541 |
| Feb 26, 2026 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | 1.37% | 689,500 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -0.68% | 256,050 |
| Feb 24, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | - | 233,700 |
| Feb 23, 2026 | 1.41 | 1.49 | 1.41 | 1.47 | 1.47 | 4.26% | 1,101,033 |
| Feb 20, 2026 | 1.39 | 1.42 | 1.36 | 1.41 | 1.41 | 1.44% | 673,152 |
| Feb 19, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -2.11% | 1,255,102 |
| Feb 18, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | 2.16% | 836,810 |
| Feb 17, 2026 | 1.37 | 1.42 | 1.34 | 1.39 | 1.39 | 4.51% | 1,831,105 |
| Feb 16, 2026 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | 447,305 |
| Feb 13, 2026 | 1.32 | 1.33 | 1.25 | 1.29 | 1.29 | -3.01% | 1,373,602 |
| Feb 12, 2026 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 398,539 |
| Feb 11, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 0.78% | 345,403 |
| 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 |