Skip to main content
logo
Bangkok Genomics Innovation PCL (BKK:BKGI)
Thailand flag Thailand · Delayed Price · Currency is THB
2.020
+0.030 (1.51%)
Jul 24, 2026, 4:35 PM ICT

BKK:BKGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20261.992.021.992.022.021.51%386,321
Jul 23, 20262.022.041.981.991.99-1.49%825,200
Jul 22, 20262.042.062.002.022.02-0.98%561,329
Jul 21, 20262.002.061.982.042.042.00%876,903
Jul 20, 20262.042.042.002.002.00-1.96%760,423
Jul 17, 20262.022.042.002.042.040.99%467,302
Jul 16, 20262.022.042.002.022.02-466,402
Jul 15, 20262.082.101.992.022.02-3.81%2,484,900
Jul 14, 20262.082.102.062.102.100.96%716,000
Jul 13, 20262.102.122.082.082.08-1.89%517,644
Jul 10, 20262.162.162.102.122.12-0.93%469,802
Jul 9, 20262.062.162.042.142.145.94%987,000
Jul 8, 20262.102.162.002.022.02-3.81%2,075,010
Jul 7, 20262.222.222.102.102.10-4.55%1,907,756
Jul 6, 20262.142.282.102.202.204.76%5,269,360
Jul 3, 20262.042.122.042.102.103.96%1,300,114
Jul 2, 20262.002.062.002.022.021.00%298,302
Jul 1, 20262.022.042.002.002.00-1.96%475,800
Jun 30, 20262.002.082.002.042.04-1,144,501
Jun 29, 20262.002.062.002.042.040.99%405,500
Jun 26, 20262.062.082.022.022.02-2.88%351,401
Jun 25, 20262.082.102.062.082.08-277,114
Jun 24, 20262.102.122.062.082.080.97%589,801
Jun 23, 20262.062.122.042.062.060.98%1,521,870
Jun 22, 20262.042.062.022.042.040.99%309,108
Jun 19, 20262.022.062.022.022.02-0.98%317,401
Jun 18, 20262.062.062.022.042.04-0.97%180,703
Jun 17, 20262.122.122.042.062.06-0.96%790,000
Jun 16, 20262.102.102.002.082.08-0.95%993,202
Jun 15, 20262.082.182.062.102.100.96%988,527
Jun 12, 20262.082.202.062.082.08-4,757,921
Jun 11, 20261.962.141.932.082.088.33%3,625,905
Jun 10, 20261.971.971.921.921.92-2.54%996,004
Jun 9, 20261.971.971.931.971.97-0.51%758,005
Jun 8, 20262.002.061.981.981.98-1.98%1,149,701
Jun 5, 20262.142.142.022.022.02-1.94%1,231,205
Jun 4, 20262.002.162.002.062.063.00%4,225,000
Jun 2, 20262.082.222.002.002.000.50%10,286,160
May 29, 20261.831.991.821.991.999.94%10,359,140
May 28, 20261.721.811.711.811.815.23%825,802
May 27, 20261.721.751.711.721.72-931,827
May 26, 20261.741.751.711.721.72-1.15%607,726
May 25, 20261.791.791.731.741.74-2.79%735,607
May 22, 20261.831.841.791.791.79-1.10%810,244
May 21, 20261.821.851.801.811.81-0.55%1,280,100
May 20, 20261.781.841.781.821.822.25%968,115
May 19, 20261.781.791.751.781.782.30%826,704
May 18, 20261.661.781.661.741.744.19%3,304,040
May 15, 20261.681.791.631.671.6718.44%9,262,162
May 14, 20261.411.431.401.411.410.71%386,205