Bangkok Genomics Innovation PCL (BKK:BKGI)
Thailand · Delayed Price · Currency is THB 1.360
+0.010 (0.74%)
Apr 10, 2026, 4:13 PM ICT
BKK:BKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 1,400 |
| Apr 9, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 79,400 |
| Apr 8, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 34,400 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 137,400 |
| Apr 3, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 139,200 |
| Apr 2, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 42,501 |
| Apr 1, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.50% | 72,500 |
| Mar 31, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 49,856 |
| Mar 30, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 113,401 |
| Mar 27, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 33,400 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -3.55% | 232,900 |
| Mar 25, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 673,710 |
| Mar 24, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 6.92% | 446,000 |
| Mar 23, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 191,500 |
| Mar 20, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | - | 104,000 |
| Mar 19, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 603,298 |
| 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 |