Bangkok Genomics Innovation PCL (BKK:BKGI)
Thailand · Delayed Price · Currency is THB 2.020
-0.060 (-2.88%)
Jun 26, 2026, 4:39 PM ICT
BKK:BKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | -2.88% | 351,401 |
| Jun 25, 2026 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | - | 277,114 |
| Jun 24, 2026 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | 0.97% | 589,801 |
| Jun 23, 2026 | 2.06 | 2.12 | 2.04 | 2.06 | 2.06 | 0.98% | 1,521,870 |
| Jun 22, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 309,108 |
| Jun 19, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 317,401 |
| Jun 18, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 180,703 |
| Jun 17, 2026 | 2.12 | 2.12 | 2.04 | 2.06 | 2.06 | -0.96% | 790,000 |
| Jun 16, 2026 | 2.10 | 2.10 | 2.00 | 2.08 | 2.08 | -0.95% | 993,202 |
| Jun 15, 2026 | 2.08 | 2.18 | 2.06 | 2.10 | 2.10 | 0.96% | 988,527 |
| Jun 12, 2026 | 2.08 | 2.20 | 2.06 | 2.08 | 2.08 | - | 4,757,921 |
| Jun 11, 2026 | 1.96 | 2.14 | 1.93 | 2.08 | 2.08 | 8.33% | 3,625,905 |
| Jun 10, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -2.54% | 996,004 |
| Jun 9, 2026 | 1.97 | 1.97 | 1.93 | 1.97 | 1.97 | -0.51% | 758,005 |
| Jun 8, 2026 | 2.00 | 2.06 | 1.98 | 1.98 | 1.98 | -1.98% | 1,149,701 |
| Jun 5, 2026 | 2.14 | 2.14 | 2.02 | 2.02 | 2.02 | -1.94% | 1,231,205 |
| Jun 4, 2026 | 2.00 | 2.16 | 2.00 | 2.06 | 2.06 | 3.00% | 4,225,000 |
| Jun 2, 2026 | 2.08 | 2.22 | 2.00 | 2.00 | 2.00 | 0.50% | 10,286,160 |
| May 29, 2026 | 1.83 | 1.99 | 1.82 | 1.99 | 1.99 | 9.94% | 10,359,140 |
| May 28, 2026 | 1.72 | 1.81 | 1.71 | 1.81 | 1.81 | 5.23% | 825,802 |
| May 27, 2026 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | - | 931,827 |
| May 26, 2026 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -1.15% | 607,726 |
| May 25, 2026 | 1.79 | 1.79 | 1.73 | 1.74 | 1.74 | -2.79% | 735,607 |
| May 22, 2026 | 1.83 | 1.84 | 1.79 | 1.79 | 1.79 | -1.10% | 810,244 |
| May 21, 2026 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 1,280,100 |
| May 20, 2026 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 2.25% | 968,115 |
| May 19, 2026 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | 2.30% | 826,704 |
| May 18, 2026 | 1.66 | 1.78 | 1.66 | 1.74 | 1.74 | 4.19% | 3,304,040 |
| May 15, 2026 | 1.68 | 1.79 | 1.63 | 1.67 | 1.67 | 18.44% | 9,262,162 |
| May 14, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 386,205 |
| May 13, 2026 | 1.36 | 1.43 | 1.35 | 1.40 | 1.40 | 2.19% | 747,002 |
| 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 | - | 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 |