SET · BGT · stock
BGT Corporation Public Company Limited (BGT) stock price history
Every SET trading session of BGT Corporation Public Company Limited from Dec 11, 2007 to Nov 13, 2026: 4,608 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BGT adjusted close, 2007 to 2026
- THB 3.60
- All time high, 2022
- THB 0.4400
- 52 week high, THB 0.2800 low
- 4,608
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BGT key facts
- BGT Corporation Public Company Limited (BGT) closed at THB 0.2900 on Nov 13, 2026 on SET.
- BGT's all time high close is THB 3.60, set on Aug 15, 2022; its all time low close is THB 0.2900 on Nov 12, 2026.
- BGT's 52 week range is THB 0.2800 to THB 0.4400.
- BGT returned -29.3% over the year to Nov 13, 2026 and -77.2% over five years.
- Over ten years BGT returned -82%, -15.6% a year compounded.
- BGT's deepest drawdown was -91.9% from Aug 15, 2022 to Nov 12, 2026.
- DataCedar holds 4,608 daily sessions of BGT history from Dec 11, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BGT price chart, 2007 to 2026
BGT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.1% |
| 3 months | -21.6% |
| 6 months | -19.4% |
| Year to date | -25.6% |
| 1 year | -29.3% |
| 3 years | -64.2% |
| 5 years | -77.2% |
| 10 years | -81.7% |
| Since Dec 11, 2007 | -66.7% |
| Compound annual growth, 18.9 years | -5.7% |
BGT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.60 on Aug 15, 2022
- All time low close
- THB 0.2900 on Nov 12, 2026
- 52 week high
- THB 0.4400 on Nov 13, 2025
- 52 week low
- THB 0.2800 on Nov 13, 2026
- Deepest drawdown
- -91.9% from Aug 15, 2022 to Nov 12, 2026, not yet recovered
- Best single session
- +31.6% on Aug 27, 2025
- Worst single session
- -22.6% on Feb 22, 2022
- Volatility, 1 year annualised
- 49.1%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2010, +82%
- Worst calendar year
- 2024, -38%
BGT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 11, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3900 | THB 0.4400 | THB 0.2800 | THB 0.2900 | -25.6% | 24.8M | 213 |
| 2025 | THB 0.5100 | THB 0.6200 | THB 0.3000 | THB 0.3900 | -17.0% | 72.4M | 242 |
| 2024 | THB 0.7600 | THB 1.04 | THB 0.4600 | THB 0.4700 | -38.2% | 53.8M | 243 |
| 2023 | THB 1.14 | THB 1.60 | THB 0.6800 | THB 0.7600 | -33.3% | 473.8M | 238 |
| 2022 | THB 1.24 | THB 3.88 | THB 1.02 | THB 1.14 | -7.3% | 1.9B | 241 |
| 2021 | THB 0.9800 | THB 1.60 | THB 0.9000 | THB 1.23 | +24.2% | 540.5M | 241 |
| 2020 | THB 1.00 | THB 1.25 | THB 0.3700 | THB 0.9900 | -2.0% | 29.4M | 243 |
| 2019 | THB 1.01 | THB 1.17 | THB 0.9300 | THB 1.01 | -1.0% | 107.1M | 244 |
| 2018 | THB 1.15 | THB 1.46 | THB 0.9000 | THB 1.02 | -9.9% | 142.4M | 245 |
| 2017 | THB 1.74 | THB 2.61 | THB 1.09 | THB 1.13 | -34.1% | 1.1B | 242 |
| 2016 | THB 1.09 | THB 1.89 | THB 0.9188 | THB 1.72 | +56.8% | 313.7M | 244 |
| 2015 | THB 1.21 | THB 1.94 | THB 0.9089 | THB 1.10 | -8.3% | 1.5B | 244 |
| 2014 | THB 0.9272 | THB 2.25 | THB 0.8200 | THB 1.20 | +26.3% | 1.7B | 245 |
| 2013 | THB 1.20 | THB 1.63 | THB 0.8394 | THB 0.9467 | -20.0% | 478.4M | 245 |
| 2012 | THB 1.57 | THB 2.04 | THB 1.15 | THB 1.18 | -25.2% | 136.7M | 245 |
| 2011 | THB 1.44 | THB 1.95 | THB 1.33 | THB 1.58 | +9.7% | 16.4M | 244 |
| 2010 | THB 0.7748 | THB 1.52 | THB 0.7708 | THB 1.44 | +82.4% | 45M | 244 |
| 2009 | THB 0.8567 | THB 0.8786 | THB 0.6470 | THB 0.7908 | -7.7% | 231.5M | 245 |
| 2008 | THB 0.7065 | THB 1.09 | THB 0.4998 | THB 0.8567 | +21.3% | 2.5B | 246 |
| 2007 | THB 0.9677 | THB 1.04 | THB 0.6389 | THB 0.7065 | n/a | 2.6B | 14 |
BGT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.2900 | -3.3% |
| October 2026 | THB 0.3000 | -14.3% |
| September 2026 | THB 0.3500 | -5.4% |
| August 2026 | THB 0.3700 | -2.6% |
| July 2026 | THB 0.3800 | +5.6% |
| June 2026 | THB 0.3600 | 0.0% |
| May 2026 | THB 0.3600 | -2.7% |
| April 2026 | THB 0.3700 | -5.1% |
| March 2026 | THB 0.3900 | -7.1% |
| February 2026 | THB 0.4200 | +7.7% |
| January 2026 | THB 0.3900 | 0.0% |
| December 2025 | THB 0.3900 | +2.6% |
About the BGT data
Daily bars. 4,608 sessions from Dec 11, 2007 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ABGT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BGC BG Container Glass Public Company Limited
- BGC-R BG Container Glass Public Company Limited
- BGRIM B.Grimm Power Public Company Limited
- BGRIM-R B.Grimm Power Public Company Limited
- BGT-R BGT Corporation Public Company Limited
- BH Bumrungrad Hospital Public Company Limited
- BH-R Bumrungrad Hospital Public Company Limited
- BIDU01 Baidu, Inc.
Common questions
BGT share price history
