Skip to main content
logo
Bangkok Genomics Innovation PCL (BKK:BKGI)
Thailand flag Thailand · Delayed Price · Currency is THB
2.380
+0.040 (1.71%)
Oct 9, 2026, 4:38 PM ICT

BKK:BKGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262.362.402.342.382.381.71%239,800
Oct 8, 20262.422.442.342.342.34-2.50%687,303
Oct 7, 20262.362.442.362.402.401.69%592,801
Oct 6, 20262.322.362.302.362.362.61%354,700
Oct 5, 20262.322.362.302.302.30-0.86%323,801
Oct 2, 20262.302.382.302.322.320.87%313,300
Oct 1, 20262.302.342.302.302.30-197,601
Sep 30, 20262.322.322.242.302.30-629,401
Sep 29, 20262.362.382.282.302.30-2.54%415,102
Sep 28, 20262.402.422.342.362.36-0.84%351,099
Sep 25, 20262.382.422.362.382.380.85%442,403
Sep 24, 20262.322.442.322.362.36-870,406
Sep 23, 20262.282.362.282.362.363.51%302,612
Sep 22, 20262.242.282.242.282.281.79%457,612
Sep 21, 20262.342.342.202.242.24-1.75%1,559,301
Sep 18, 20262.342.342.282.282.28-0.87%262,112
Sep 17, 20262.302.322.282.302.30-277,410
Sep 16, 20262.302.322.222.302.30-1,025,787
Sep 15, 20262.362.382.302.302.30-3.36%227,600
Sep 14, 20262.382.382.262.382.38-1,239,100
Sep 11, 20262.382.442.362.382.38-664,831
Sep 10, 20262.382.402.362.382.38-266,800
Sep 9, 20262.482.482.362.382.38-2.46%1,276,901
Sep 8, 20262.402.482.362.442.441.67%1,408,202
Sep 7, 20262.442.462.402.402.40-0.83%1,531,111
Sep 4, 20262.442.482.402.422.42-0.82%3,179,901
Sep 3, 20262.222.462.222.442.4410.91%6,267,319
Sep 2, 20262.142.222.142.202.201.85%889,335
Sep 1, 20262.262.262.162.162.16-4.42%1,048,801
Aug 31, 20262.282.322.222.262.26-1.74%616,500
Aug 28, 20262.322.322.242.302.30-0.86%821,000
Aug 27, 20262.342.362.282.322.32-855,359
Aug 26, 20262.302.342.262.322.320.87%857,850
Aug 25, 20262.282.382.262.302.301.77%1,689,547
Aug 24, 20262.362.362.262.262.26-4.24%1,597,009
Aug 21, 20262.402.442.342.362.36-2,208,853
Aug 20, 20262.162.362.162.362.3612.38%8,918,442
Aug 19, 20262.142.162.042.102.10-2.78%1,056,100
Aug 18, 20262.162.202.122.162.162.86%1,412,102
Aug 17, 20262.162.162.022.102.10-1.87%2,518,811
Aug 14, 20262.142.222.122.142.140.94%2,483,100
Aug 13, 20262.122.122.062.122.12-682,900
Aug 11, 20262.102.142.082.122.120.95%392,301
Aug 10, 20262.082.122.062.102.100.96%799,801
Aug 7, 20262.062.122.042.082.08-414,516
Aug 6, 20262.082.122.022.082.08-1,295,022
Aug 5, 20262.062.142.062.082.081.96%1,840,100
Aug 4, 20262.022.042.022.042.040.99%422,115
Aug 3, 20262.042.042.002.022.02-315,400
Jul 31, 20261.992.081.992.022.021.51%471,802