Bangkok Genomics Innovation PCL (BKK:BKGI)
Thailand · Delayed Price · Currency is THB 1.370
0.00 (0.00%)
May 12, 2026, 4:37 PM ICT
BKK:BKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 185,300 |
| May 11, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.84% | 129,700 |
| May 8, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 93,642 |
| May 7, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 297,273 |
| May 6, 2026 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | -3.50% | 598,500 |
| May 5, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.38 | - | 409,111 |
| Apr 30, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.38 | - | 439,902 |
| Apr 29, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.38 | 0.70% | 372,401 |
| Apr 28, 2026 | 1.36 | 1.46 | 1.36 | 1.42 | 1.37 | 5.19% | 648,078 |
| Apr 27, 2026 | 1.34 | 1.36 | 1.32 | 1.35 | 1.30 | 0.75% | 184,910 |
| Apr 24, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.29 | 0.75% | 147,500 |
| Apr 23, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.28 | 1.53% | 188,700 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.26 | -0.76% | 82,101 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | - | 210,448 |
| Apr 20, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.27 | -0.75% | 158,300 |
| Apr 17, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.28 | -0.75% | 127,500 |
| Apr 16, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.29 | -1.47% | 138,800 |
| Apr 10, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.31 | 0.74% | 1,400 |
| Apr 9, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.30 | - | 79,400 |
| Apr 8, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.30 | -0.74% | 34,400 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.31 | -0.73% | 137,400 |
| Apr 3, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.32 | 0.74% | 139,200 |
| Apr 2, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.31 | 0.74% | 42,501 |
| Apr 1, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.30 | 1.50% | 72,500 |
| Mar 31, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.28 | -1.48% | 49,856 |
| Mar 30, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.30 | -1.46% | 113,401 |
| Mar 27, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.32 | 0.74% | 33,400 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.31 | -3.55% | 232,900 |
| Mar 25, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.36 | 1.44% | 673,710 |
| Mar 24, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.34 | 6.92% | 446,000 |
| Mar 23, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.25 | - | 191,500 |
| Mar 20, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.25 | - | 104,000 |
| Mar 19, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.25 | -0.76% | 603,298 |
| Mar 18, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.26 | -2.96% | 567,900 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.30 | - | 141,200 |
| Mar 16, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.30 | 1.50% | 30,210 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.28 | -3.62% | 117,601 |
| Mar 12, 2026 | 1.38 | 1.38 | 1.34 | 1.38 | 1.33 | 0.73% | 12,303 |
| Mar 11, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.32 | - | 127,122 |
| Mar 10, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.32 | 2.24% | 80,902 |
| Mar 9, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.29 | -2.90% | 224,400 |
| Mar 6, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.33 | 1.47% | 379,200 |
| Mar 5, 2026 | 1.43 | 1.43 | 1.31 | 1.36 | 1.31 | 3.03% | 1,179,000 |
| Mar 4, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.27 | -7.04% | 1,118,114 |
| Mar 2, 2026 | 1.47 | 1.48 | 1.41 | 1.42 | 1.37 | -4.05% | 892,605 |
| Feb 27, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.43 | - | 929,541 |
| Feb 26, 2026 | 1.50 | 1.52 | 1.47 | 1.48 | 1.43 | 1.37% | 689,500 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.42 | 1.46 | 1.41 | -0.68% | 256,050 |
| Feb 24, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.42 | - | 233,700 |
| Feb 23, 2026 | 1.41 | 1.49 | 1.41 | 1.47 | 1.42 | 4.26% | 1,101,033 |