SET · BKGI · stock
Bangkok Genomics Innovation Public Company Limited (BKGI) stock price history
Every SET trading session of Bangkok Genomics Innovation Public Company Limited from Mar 20, 2024 to Sep 28, 2026: 617 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.
BKGI adjusted close, 2024 to 2026
- THB 5.12
- All time high, 2024
- THB 2.48
- 52 week high, THB 1.16 low
- 617
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
BKGI key facts
- Bangkok Genomics Innovation Public Company Limited (BKGI) closed at THB 2.36 on Sep 28, 2026 on SET.
- BKGI's all time high close is THB 5.12, set on Mar 21, 2024; its all time low close is THB 1.10 on Jun 23, 2025.
- BKGI's 52 week range is THB 1.16 to THB 2.48.
- BKGI returned +51.0% over the year to Sep 28, 2026.
- Since Mar 20, 2024 BKGI returned -43%, -19.9% a year compounded.
- BKGI's deepest drawdown was -78.5% from Mar 22, 2024 to Jun 23, 2025.
- DataCedar holds 617 daily sessions of BKGI history from Mar 20, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BKGI price chart, 2024 to 2026
BKGI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | +16.8% |
| 6 months | +78.5% |
| Year to date | +95.6% |
| 1 year | +51.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 20, 2024 | -42.9% |
| Compound annual growth, 2.5 years | -19.9% |
BKGI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.12 on Mar 21, 2024
- All time low close
- THB 1.10 on Jun 23, 2025
- 52 week high
- THB 2.48 on Sep 4, 2026
- 52 week low
- THB 1.16 on Jan 15, 2026
- Deepest drawdown
- -78.5% from Mar 22, 2024 to Jun 23, 2025, not yet recovered
- Best single session
- +23.9% on Mar 21, 2024
- Worst single session
- -31.0% on Mar 25, 2024
- Volatility, 1 year annualised
- 39.7%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, -42%
- Worst calendar year
- 2025, -42%
BKGI 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. 2024 starts on Mar 20, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.20 | THB 2.48 | THB 1.16 | THB 2.36 | +95.6% | 169.7M | 186 |
| 2025 | THB 2.09 | THB 2.50 | THB 1.07 | THB 1.21 | -41.6% | 386.7M | 242 |
| 2024 | THB 2.05 | THB 5.31 | THB 1.57 | THB 2.07 | n/a | 4.2B | 189 |
BKGI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.36 | +4.4% |
| August 2026 | THB 2.26 | +11.9% |
| July 2026 | THB 2.02 | -1.0% |
| June 2026 | THB 2.04 | +2.5% |
| May 2026 | THB 1.99 | +44.2% |
| April 2026 | THB 1.38 | +7.5% |
| March 2026 | THB 1.28 | -10.1% |
| February 2026 | THB 1.43 | +15.6% |
| January 2026 | THB 1.24 | +2.4% |
| December 2025 | THB 1.21 | -7.4% |
| November 2025 | THB 1.30 | -13.5% |
| October 2025 | THB 1.51 | -1.3% |
About the BKGI data
Daily bars. 617 sessions from Mar 20, 2024 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 Mar 20, 2024, 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/BKGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BJC Berli Jucker Public Company Limited
- BJC-R Berli Jucker Public Company Limited
- BJCHI BJC Heavy Industries Public Company Limited
- BJCHI-R BJC Heavy Industries Public Company Limited
- BKGI-R Bangkok Genomics Innovation Public Company Limited
- BKIH BKI Holdings Public Company Limited
- BKIH-R BKI Holdings Public Company Limited
- BKNG03 Booking Holdings Inc.
Common questions
BKGI share price history
