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 Sep 28, 2026: 4,587 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.

Get BGT data, free keyYear by year table

BGT adjusted close, 2007 to 2026

BGTBGT Corporation Public Company Limited
THB 0.3600-21.7% over one year
2010201520202025
THB 3.60
All time high, 2022
THB 0.4900
52 week high, THB 0.3200 low
4,587
Daily sessions since 2007

Last updated Sep 28, 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 0.3600 on Sep 28, 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 0.3000 on Jul 11, 2025.
  • BGT's 52 week range is THB 0.3200 to THB 0.4900.
  • BGT returned -21.7% over the year to Sep 28, 2026 and -72.3% over five years.
  • Over ten years BGT returned -71%, -11.7% a year compounded.
  • BGT's deepest drawdown was -91.7% from Aug 15, 2022 to Jul 11, 2025.
  • DataCedar holds 4,587 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 adjusted close, Dec 11, 2007 to Sep 28, 2026THB 0.3000THB 1.33THB 2.37THB 3.402010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BGT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.3%
3 months0.0%
6 months-7.7%
Year to date-7.7%
1 year-21.7%
3 years-61.7%
5 years-72.3%
10 years-71.3%
Since Dec 11, 2007-58.7%
Compound annual growth, 18.8 years-4.6%

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 0.3000 on Jul 11, 2025
52 week high
THB 0.4900 on Sep 29, 2025
52 week low
THB 0.3200 on Jan 9, 2026
Deepest drawdown
-91.7% from Aug 15, 2022 to Jul 11, 2025, 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
48.0%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.3900THB 0.4400THB 0.3200THB 0.3600-7.7%21.1M186
2025THB 0.5100THB 0.6200THB 0.3000THB 0.3900-17.0%72.4M242
2024THB 0.7600THB 1.04THB 0.4600THB 0.4700-38.2%53.8M243
2023THB 1.14THB 1.60THB 0.6800THB 0.7600-33.3%475.3M243
2022THB 1.24THB 3.88THB 1.02THB 1.14-7.3%1.9B241
2021THB 0.9800THB 1.60THB 0.9000THB 1.23+24.2%540.5M241
2020THB 1.00THB 1.25THB 0.3700THB 0.9900-2.0%29.4M243
2019THB 1.01THB 1.17THB 0.9300THB 1.01-1.0%107.1M244
2018THB 1.15THB 1.46THB 0.9000THB 1.02-9.9%142.4M245
2017THB 1.74THB 2.61THB 1.09THB 1.13-34.1%1.1B242
2016THB 1.09THB 1.89THB 0.9188THB 1.72+56.8%313.7M244
2015THB 1.21THB 1.94THB 0.9089THB 1.10-8.3%1.5B244
2014THB 0.9272THB 2.25THB 0.8200THB 1.20+26.3%1.7B245
2013THB 1.20THB 1.63THB 0.8394THB 0.9467-20.0%478.4M245
2012THB 1.57THB 2.04THB 1.15THB 1.18-25.2%136.7M245
2011THB 1.44THB 1.95THB 1.33THB 1.58+9.7%16.4M244
2010THB 0.7748THB 1.52THB 0.7708THB 1.44+82.4%45M244
2009THB 0.8567THB 0.8786THB 0.6470THB 0.7908-7.7%231.5M245
2008THB 0.7065THB 1.09THB 0.4998THB 0.8567+21.3%2.5B247
2007THB 0.9677THB 1.04THB 0.6389THB 0.7065n/a2.6B14

BGT monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.3600-2.7%
August 2026THB 0.3700-2.6%
July 2026THB 0.3800+5.6%
June 2026THB 0.36000.0%
May 2026THB 0.3600-2.7%
April 2026THB 0.3700-5.1%
March 2026THB 0.3900-7.1%
February 2026THB 0.4200+7.7%
January 2026THB 0.39000.0%
December 2025THB 0.3900+2.6%
November 2025THB 0.38000.0%
October 2025THB 0.3800-13.6%

About the BGT data

Daily bars. 4,587 sessions from Dec 11, 2007 to Sep 28, 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 Sep 28, 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/BGT/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

Start with any symbol.

Start free