Thailand - Delayed Quote THB

Bio Green Energy Tech Public Company Limited (BIOTEC.BK)

0.3300 0.0000 (0.00%)
At close: 4:35 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.3300 0.3400 0.3200 0.3300 0.3300 405,807
Apr 23, 2024 0.3300 0.3400 0.3200 0.3300 0.3300 2,722,400
Apr 22, 2024 0.3200 0.3400 0.3100 0.3300 0.3300 2,253,500
Apr 19, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Apr 18, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Apr 17, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Apr 11, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 4,159,900
Apr 10, 2024 0.3800 0.3900 0.3600 0.3700 0.3700 3,949,600
Apr 9, 2024 0.3900 0.3900 0.3800 0.3900 0.3900 868,300
Apr 5, 2024 0.3800 0.4000 0.3800 0.3900 0.3900 551,400
Apr 4, 2024 0.3900 0.3900 0.3700 0.3800 0.3800 1,441,200
Apr 3, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 1,315,100
Apr 2, 2024 0.3900 0.4000 0.3800 0.3900 0.3900 3,126,700
Apr 1, 2024 0.4000 0.4100 0.3900 0.4000 0.4000 365,800
Mar 29, 2024 0.4000 0.4100 0.3900 0.3900 0.3900 283,700
Mar 28, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Mar 27, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 1,061,100
Mar 26, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Mar 25, 2024 0.4000 0.4100 0.3800 0.3900 0.3900 1,640,100
Mar 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 21, 2024 0.4200 0.4300 0.4000 0.4000 0.4000 5,690,300
Mar 20, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 19, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 1,580,200
Mar 18, 2024 0.4100 0.4400 0.4000 0.4200 0.4200 3,113,200
Mar 15, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Mar 14, 2024 0.4000 0.4600 0.4000 0.4300 0.4300 16,411,100
Mar 13, 2024 0.3900 0.4000 0.3800 0.3900 0.3900 893,000
Mar 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 11, 2024 0.4100 0.4100 0.3900 0.4000 0.4000 1,912,300
Mar 8, 2024 0.4100 0.4200 0.4000 0.4100 0.4100 275,100
Mar 7, 2024 0.4100 0.4200 0.4000 0.4100 0.4100 269,700
Mar 6, 2024 0.4000 0.4200 0.4000 0.4100 0.4100 373,200
Mar 5, 2024 0.4000 0.4100 0.3800 0.4000 0.4000 1,020,300
Mar 4, 2024 0.3900 0.4100 0.3900 0.4000 0.4000 767,500
Mar 1, 2024 0.4200 0.4200 0.3900 0.4100 0.4100 2,350,600
Feb 29, 2024 0.4400 0.4400 0.3700 0.4100 0.4100 7,619,300
Feb 28, 2024 0.4300 0.4500 0.4300 0.4400 0.4400 582,300
Feb 27, 2024 0.4400 0.4500 0.4300 0.4300 0.4300 1,746,700
Feb 23, 2024 0.4500 0.4500 0.4400 0.4500 0.4500 737,500
Feb 22, 2024 0.4500 0.4500 0.4400 0.4500 0.4500 893,600
Feb 21, 2024 0.4500 0.4500 0.4300 0.4500 0.4500 1,536,300
Feb 20, 2024 0.4500 0.4600 0.4400 0.4400 0.4400 1,761,600
Feb 19, 2024 0.4500 0.4600 0.4400 0.4500 0.4500 1,943,200
Feb 16, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 1,343,000
Feb 15, 2024 0.4600 0.4700 0.4500 0.4600 0.4600 1,453,300
Feb 14, 2024 0.4600 0.4700 0.4500 0.4500 0.4500 2,055,900
Feb 13, 2024 0.4600 0.4700 0.4600 0.4600 0.4600 2,768,800
Feb 12, 2024 0.4700 0.4700 0.4500 0.4600 0.4600 3,076,600
Feb 9, 2024 0.4700 0.5000 0.4600 0.4700 0.4700 16,458,800
Feb 8, 2024 0.4600 0.4900 0.4600 0.4700 0.4700 7,020,500
Feb 7, 2024 0.4700 0.4700 0.4500 0.4600 0.4600 2,255,000
Feb 6, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 2,891,600
Feb 5, 2024 0.4700 0.4800 0.4600 0.4700 0.4700 3,423,300
Feb 2, 2024 0.4700 0.4900 0.4700 0.4700 0.4700 2,072,300
Feb 1, 2024 0.4700 0.4900 0.4600 0.4700 0.4700 1,357,500
Jan 31, 2024 0.4800 0.4900 0.4700 0.4800 0.4800 1,934,600
Jan 30, 2024 0.4800 0.5100 0.4700 0.4800 0.4800 8,899,900
Jan 29, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 739,800
Jan 26, 2024 0.4900 0.4900 0.4700 0.4800 0.4800 2,070,500
Jan 25, 2024 0.4800 0.4900 0.4700 0.4900 0.4900 792,000
Jan 24, 2024 0.4800 0.4900 0.4600 0.4700 0.4700 1,243,900
Jan 23, 2024 0.4900 0.4900 0.4700 0.4700 0.4700 1,693,500
Jan 22, 2024 0.4900 0.5000 0.4700 0.4800 0.4800 2,964,200
Jan 19, 2024 0.4900 0.5000 0.4900 0.4900 0.4900 399,500
Jan 18, 2024 0.4800 0.5000 0.4800 0.4900 0.4900 742,900
Jan 17, 2024 0.4900 0.5000 0.4800 0.4800 0.4800 1,423,900
Jan 16, 2024 0.4900 0.5000 0.4900 0.4900 0.4900 1,990,700
Jan 15, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 12, 2024 0.5200 0.5400 0.5100 0.5100 0.5100 2,718,200
Jan 11, 2024 0.5100 0.5500 0.5100 0.5200 0.5200 11,250,200
Jan 10, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 2,260,000
Jan 9, 2024 0.5200 0.5300 0.5100 0.5200 0.5200 2,418,000
Jan 8, 2024 0.5200 0.5300 0.5100 0.5300 0.5300 2,433,700
Jan 5, 2024 0.5300 0.5400 0.5100 0.5100 0.5100 3,922,800
Jan 4, 2024 0.5200 0.5500 0.5100 0.5300 0.5300 12,106,000
Jan 3, 2024 0.5100 0.5300 0.5100 0.5200 0.5200 4,309,500
Dec 28, 2023 0.5000 0.5100 0.5000 0.5000 0.5000 1,659,900
Dec 27, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 2,605,700
Dec 26, 2023 0.5100 0.5200 0.4900 0.4900 0.4900 4,137,800
Dec 25, 2023 0.5000 0.5300 0.5000 0.5100 0.5100 3,347,000
Dec 22, 2023 0.5000 0.5000 0.4900 0.5000 0.5000 1,979,600
Dec 21, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 1,255,500
Dec 20, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 1,592,100
Dec 19, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 1,241,700
Dec 18, 2023 0.5000 0.5200 0.5000 0.5000 0.5000 1,721,600
Dec 15, 2023 0.5200 0.5200 0.5000 0.5000 0.5000 1,773,000
Dec 14, 2023 0.4900 0.5100 0.4900 0.5100 0.5100 2,453,400
Dec 13, 2023 0.5100 0.5100 0.4800 0.4900 0.4900 4,593,500
Dec 12, 2023 0.5200 0.5300 0.5000 0.5100 0.5100 4,067,600
Dec 8, 2023 0.5200 0.5600 0.5100 0.5200 0.5200 12,424,600
Dec 7, 2023 0.5200 0.5300 0.5100 0.5200 0.5200 4,344,300
Dec 6, 2023 0.5200 0.5400 0.5200 0.5200 0.5200 5,192,100
Dec 4, 2023 0.5400 0.5500 0.5200 0.5300 0.5300 4,074,000
Dec 1, 2023 0.5200 0.5600 0.5200 0.5200 0.5200 14,457,900
Nov 30, 2023 0.5300 0.5300 0.5100 0.5100 0.5100 3,998,600
Nov 29, 2023 0.5300 0.5500 0.5100 0.5300 0.5300 6,274,600
Nov 28, 2023 0.5200 0.5400 0.5100 0.5200 0.5200 3,569,400
Nov 27, 2023 0.5100 0.5200 0.4900 0.5100 0.5100 5,082,000
Nov 24, 2023 0.5300 0.5500 0.5100 0.5100 0.5100 8,503,400
Nov 23, 2023 0.5600 0.5700 0.5200 0.5300 0.5300 11,063,800
Nov 22, 2023 0.4700 0.6000 0.4600 0.5600 0.5600 47,803,900
Nov 21, 2023 0.4700 0.4800 0.4700 0.4700 0.4700 1,282,600
Nov 20, 2023 0.4700 0.4800 0.4600 0.4800 0.4800 1,491,600
Nov 17, 2023 0.4700 0.4800 0.4600 0.4800 0.4800 738,800
Nov 16, 2023 0.4600 0.4800 0.4600 0.4700 0.4700 306,400
Nov 15, 2023 0.4500 0.4800 0.4500 0.4700 0.4700 1,310,100
Nov 14, 2023 0.4700 0.4800 0.4400 0.4500 0.4500 3,262,200
Nov 13, 2023 0.5000 0.5000 0.4700 0.4800 0.4800 1,594,100
Nov 10, 2023 0.4800 0.5100 0.4800 0.4900 0.4900 2,620,600
Nov 9, 2023 0.4800 0.4900 0.4800 0.4800 0.4800 1,458,900
Nov 8, 2023 0.4900 0.5000 0.4800 0.4800 0.4800 1,289,400
Nov 7, 2023 0.4900 0.5000 0.4800 0.4800 0.4800 1,789,200
Nov 6, 2023 0.4900 0.5100 0.4900 0.5000 0.5000 494,700
Nov 3, 2023 0.5000 0.5100 0.4900 0.4900 0.4900 927,800
Nov 2, 2023 0.4600 0.5000 0.4600 0.4900 0.4900 1,599,500
Nov 1, 2023 0.4600 0.4700 0.4400 0.4600 0.4600 2,374,300
Oct 31, 2023 0.4900 0.5000 0.4600 0.4600 0.4600 3,041,200
Oct 30, 2023 0.5300 0.5300 0.5000 0.5000 0.5000 909,100
Oct 27, 2023 0.5000 0.5200 0.5000 0.5100 0.5100 2,465,500
Oct 26, 2023 0.5300 0.5300 0.5000 0.5000 0.5000 2,207,300
Oct 25, 2023 0.5300 0.5500 0.5100 0.5200 0.5200 2,051,000
Oct 24, 2023 0.5100 0.5300 0.4800 0.5200 0.5200 2,386,900
Oct 20, 2023 0.5300 0.5400 0.5200 0.5200 0.5200 1,887,100
Oct 19, 2023 0.5200 0.5400 0.5200 0.5300 0.5300 1,614,500
Oct 18, 2023 0.5300 0.5500 0.5300 0.5300 0.5300 1,527,000
Oct 17, 2023 0.5400 0.5500 0.5300 0.5300 0.5300 854,200
Oct 16, 2023 0.5300 0.5500 0.5200 0.5400 0.5400 2,334,900
Oct 12, 2023 0.5500 0.5800 0.5200 0.5400 0.5400 6,311,900
Oct 11, 2023 0.5200 0.5700 0.5200 0.5500 0.5500 5,631,600
Oct 10, 2023 0.5300 0.5400 0.5100 0.5200 0.5200 2,650,800
Oct 9, 2023 0.5500 0.5500 0.5200 0.5300 0.5300 3,064,600
Oct 6, 2023 0.5400 0.5800 0.5400 0.5400 0.5400 3,391,300
Oct 5, 2023 0.5400 0.5700 0.5400 0.5400 0.5400 3,149,700
Oct 4, 2023 0.5400 0.5500 0.5200 0.5400 0.5400 1,954,000
Oct 3, 2023 0.5500 0.5500 0.5200 0.5400 0.5400 3,821,500
Oct 2, 2023 0.5900 0.6100 0.5500 0.5600 0.5600 4,731,600
Sep 29, 2023 0.6000 0.6100 0.5900 0.6000 0.6000 3,342,800
Sep 28, 2023 0.6100 0.6300 0.6000 0.6000 0.6000 8,551,100
Sep 27, 2023 0.6100 0.6100 0.6000 0.6100 0.6100 1,315,800
Sep 26, 2023 0.6100 0.6100 0.5900 0.5900 0.5900 3,192,800
Sep 25, 2023 0.6300 0.6400 0.6100 0.6100 0.6100 4,479,500
Sep 22, 2023 0.6300 0.6400 0.6100 0.6200 0.6200 4,656,400
Sep 21, 2023 0.6400 0.6500 0.6400 0.6300 0.6300 2,478,100
Sep 20, 2023 0.6300 0.6700 0.6300 0.6400 0.6400 14,007,000
Sep 19, 2023 0.6400 0.6400 0.6200 0.6300 0.6300 1,757,700
Sep 18, 2023 0.6400 0.6500 0.6300 0.6400 0.6400 2,848,300
Sep 15, 2023 0.6500 0.6600 0.6400 0.6400 0.6400 4,785,800
Sep 14, 2023 0.6400 0.6700 0.6200 0.6500 0.6500 12,145,600
Sep 13, 2023 0.6400 0.6700 0.6300 0.6300 0.6300 13,452,800
Sep 12, 2023 0.7000 0.7200 0.6100 0.6300 0.6300 37,249,500
Sep 11, 2023 0.7000 0.7400 0.6900 0.7000 0.7000 30,028,500
Sep 8, 2023 0.6900 0.7200 0.6900 0.6900 0.6900 27,039,700
Sep 7, 2023 0.6800 0.7100 0.6700 0.6800 0.6800 24,753,500
Sep 6, 2023 0.5900 0.7000 0.5900 0.6700 0.6700 76,805,000
Sep 5, 2023 0.5600 0.6100 0.5500 0.5900 0.5900 6,701,600
Sep 4, 2023 0.5800 0.6000 0.5500 0.5600 0.5600 3,453,700
Sep 1, 2023 0.5900 0.6100 0.5700 0.5900 0.5900 4,850,900
Aug 31, 2023 0.6000 0.6100 0.5800 0.5800 0.5800 4,006,900
Aug 30, 2023 0.6100 0.6200 0.5900 0.6000 0.6000 5,813,300
Aug 29, 2023 0.5900 0.6400 0.5900 0.6000 0.6000 17,888,300
Aug 28, 2023 0.5900 0.6200 0.5900 0.5900 0.5900 12,196,700
Aug 25, 2023 0.5700 0.6300 0.5600 0.5900 0.5900 29,150,000
Aug 24, 2023 0.5700 0.5800 0.5500 0.5600 0.5600 15,884,700
Aug 23, 2023 0.4600 0.5900 0.4600 0.5800 0.5800 41,973,800
Aug 22, 2023 0.4700 0.4700 0.4500 0.4600 0.4600 416,800
Aug 21, 2023 0.4500 0.4600 0.4400 0.4600 0.4600 1,021,500
Aug 18, 2023 0.4800 0.4800 0.4400 0.4500 0.4500 3,999,200
Aug 17, 2023 0.4700 0.4700 0.4500 0.4700 0.4700 1,235,400
Aug 16, 2023 0.4800 0.4800 0.4500 0.4600 0.4600 3,024,400
Aug 15, 2023 0.5200 0.5300 0.4800 0.4900 0.4900 4,093,800
Aug 11, 2023 0.5300 0.5400 0.5200 0.5200 0.5200 662,600
Aug 10, 2023 0.5300 0.5300 0.5100 0.5200 0.5200 332,500
Aug 9, 2023 0.5300 0.5300 0.5200 0.5200 0.5200 592,900
Aug 8, 2023 0.5400 0.5400 0.5200 0.5300 0.5300 962,300
Aug 7, 2023 0.5300 0.5400 0.5200 0.5400 0.5400 722,100
Aug 4, 2023 0.5400 0.5500 0.5300 0.5300 0.5300 472,400
Aug 3, 2023 0.5400 0.5500 0.5300 0.5400 0.5400 806,000
Aug 2, 2023 0.5400 0.5500 0.5400 0.5400 0.5400 221,400
Jul 31, 2023 0.5500 0.5600 0.5400 0.5500 0.5500 707,600
Jul 27, 2023 0.5300 0.5400 0.5300 0.5400 0.5400 419,500
Jul 26, 2023 0.5300 0.5500 0.5300 0.5300 0.5300 645,700
Jul 25, 2023 0.5300 0.5400 0.5200 0.5300 0.5300 516,400
Jul 24, 2023 0.5500 0.5500 0.5100 0.5300 0.5300 1,516,400
Jul 21, 2023 0.5600 0.5600 0.5400 0.5500 0.5500 1,377,900
Jul 20, 2023 0.5500 0.5700 0.5500 0.5600 0.5600 892,600
Jul 19, 2023 0.5600 0.5700 0.5500 0.5600 0.5600 1,326,100
Jul 18, 2023 0.5500 0.6000 0.5500 0.5600 0.5600 3,111,100
Jul 17, 2023 0.5400 0.5600 0.5300 0.5600 0.5600 1,256,800
Jul 14, 2023 0.5500 0.5600 0.5400 0.5500 0.5500 587,700
Jul 13, 2023 0.5400 0.5600 0.5300 0.5500 0.5500 654,100
Jul 12, 2023 0.5500 0.5500 0.5300 0.5400 0.5400 1,396,200
Jul 11, 2023 0.5500 0.5600 0.5400 0.5500 0.5500 1,059,700
Jul 10, 2023 0.5500 0.5700 0.5500 0.5500 0.5500 538,900
Jul 7, 2023 0.5500 0.5700 0.5500 0.5500 0.5500 1,319,700
Jul 6, 2023 0.5600 0.5800 0.5500 0.5500 0.5500 1,304,900
Jul 5, 2023 0.5800 0.5800 0.5600 0.5700 0.5700 413,200
Jul 4, 2023 0.5700 0.5900 0.5700 0.5700 0.5700 1,108,200
Jul 3, 2023 0.5700 0.5800 0.5500 0.5800 0.5800 867,400
Jun 30, 2023 0.5300 0.5700 0.5300 0.5600 0.5600 1,676,100
Jun 29, 2023 0.5100 0.5500 0.5000 0.5400 0.5400 2,040,000
Jun 28, 2023 0.5800 0.5900 0.5400 0.5100 0.5100 2,198,500
Jun 27, 2023 0.5900 0.6100 0.5900 0.5900 0.5900 1,214,100
Jun 26, 2023 0.6100 0.6200 0.5900 0.5900 0.5900 936,900
Jun 23, 2023 0.6000 0.6200 0.6000 0.6100 0.6100 639,900
Jun 22, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 1,918,600
Jun 21, 2023 0.6300 0.6300 0.6000 0.6100 0.6100 1,153,400
Jun 20, 2023 0.6200 0.6500 0.6200 0.6200 0.6200 1,015,200
Jun 19, 2023 0.6400 0.6500 0.6200 0.6200 0.6200 1,846,700
Jun 16, 2023 0.6600 0.6700 0.6500 0.6500 0.6500 1,198,600
Jun 15, 2023 0.6800 0.6800 0.6500 0.6600 0.6600 2,687,800
Jun 14, 2023 0.6800 0.7100 0.6700 0.6800 0.6800 5,896,700
Jun 13, 2023 0.6800 0.7100 0.6700 0.6800 0.6800 8,550,600
Jun 12, 2023 0.6500 0.6900 0.6300 0.6800 0.6800 7,858,100
Jun 9, 2023 0.6200 0.6600 0.6200 0.6500 0.6500 4,308,500
Jun 8, 2023 0.6100 0.6200 0.6100 0.6200 0.6200 906,900
Jun 7, 2023 0.6300 0.6300 0.6200 0.6200 0.6200 740,400
Jun 6, 2023 0.6200 0.6400 0.6200 0.6200 0.6200 1,289,200
Jun 2, 2023 0.6200 0.6300 0.6100 0.6100 0.6100 296,900
Jun 1, 2023 0.6100 0.6400 0.6000 0.6000 0.6000 2,284,000
May 31, 2023 0.6300 0.6400 0.6200 0.6000 0.6000 1,229,700
May 30, 2023 0.6400 0.6400 0.6300 0.6300 0.6300 356,900
May 29, 2023 0.6300 0.6400 0.6300 0.6300 0.6300 379,300
May 26, 2023 0.6600 0.6600 0.6200 0.6300 0.6300 1,208,000
May 25, 2023 0.6400 0.6600 0.6400 0.6400 0.6400 472,400
May 24, 2023 0.6600 0.6700 0.6400 0.6400 0.6400 1,636,100
May 23, 2023 0.6400 0.6600 0.6100 0.6400 0.6400 3,754,500
May 22, 2023 0.6000 0.6000 0.5700 0.6000 0.6000 3,178,800
May 19, 2023 0.6600 0.6600 0.6100 0.6100 0.6100 2,773,100
May 18, 2023 0.6500 0.6700 0.6500 0.6500 0.6500 483,200
May 17, 2023 0.6800 0.6800 0.6500 0.6600 0.6600 1,554,000
May 16, 2023 0.6600 0.6800 0.6600 0.6700 0.6700 1,000,900
May 15, 2023 0.6800 0.6900 0.6600 0.6600 0.6600 2,817,600
May 12, 2023 0.7000 0.7000 0.6800 0.6900 0.6900 2,092,600
May 11, 2023 0.6700 0.7000 0.6700 0.6900 0.6900 1,907,100
May 10, 2023 0.6800 0.6900 0.6700 0.6700 0.6700 878,300
May 9, 2023 0.6600 0.6900 0.6500 0.6700 0.6700 5,088,500
May 8, 2023 0.7000 0.7200 0.7000 0.7200 0.7200 2,883,700
May 3, 2023 0.7100 0.7100 0.6900 0.7000 0.7000 1,683,600
May 2, 2023 0.7000 0.7200 0.6900 0.7000 0.7000 3,137,200
Apr 28, 2023 0.6900 0.7000 0.6800 0.7000 0.7000 1,405,600
Apr 27, 2023 0.7100 0.7100 0.6700 0.6800 0.6800 4,347,400
Apr 26, 2023 0.7200 0.7300 0.7000 0.7100 0.7100 3,332,700
Apr 25, 2023 0.7500 0.7600 0.7100 0.7100 0.7100 4,474,100
Apr 24, 2023 0.7500 0.7700 0.7400 0.7400 0.7400 2,341,700

Related Tickers

UBIS.BK Ubis (Asia) Public Company Limited
1.9000
0.00%
 
TPA.BK Thai Poly Acrylic Public Company Limited
4.2400
0.00%
 
TEGH.BK Thai Eastern Group Holdings Public Company Limited
2.8000
-2.10%
 
TRUBB.BK Thai Rubber Latex Group Public Company Limited
1.3700
0.00%
 
STA.BK Sri Trang Agro-Industry Public Company Limited
16.60
-1.78%