BCPG Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	5.500	5.600	5.500	5.600	4.981	1,625,666
2024-07-26	5.550	5.600	5.450	5.500	4.892	3,089,852
2024-07-25	5.600	5.650	5.500	5.550	4.937	3,077,955
2024-07-24	5.650	5.650	5.550	5.650	5.026	4,033,912
2024-07-23	6.000	6.050	5.600	5.700	5.070	6,360,748
2024-07-19	6.050	6.150	6.000	6.000	5.337	2,436,569
2024-07-18	6.200	6.250	6.000	6.100	5.426	3,448,965
2024-07-17	6.200	6.300	6.150	6.200	5.515	2,365,799
2024-07-16	6.350	6.400	6.150	6.200	5.515	3,178,025
2024-07-15	6.450	6.500	6.350	6.350	5.649	1,851,442
2024-07-12	6.700	6.750	6.450	6.500	5.782	4,347,906
2024-07-11	6.850	6.850	6.650	6.700	5.960	2,720,577
2024-07-10	6.400	6.750	6.350	6.750	6.004	4,501,223
2024-07-09	6.400	6.450	6.300	6.350	5.649	1,206,265
2024-07-08	6.250	6.350	6.150	6.350	5.649	2,371,547
2024-07-05	6.200	6.250	6.150	6.250	5.560	1,609,838
2024-07-04	6.200	6.250	6.150	6.150	5.471	775,846
2024-07-03	6.100	6.200	6.100	6.150	5.471	991,897
2024-07-02	6.250	6.300	6.100	6.100	5.426	1,445,315
2024-07-01	6.300	6.350	6.200	6.250	5.560	1,468,364
2024-06-28	6.400	6.400	6.200	6.300	5.604	2,703,811
2024-06-27	6.300	6.450	6.300	6.350	5.649	4,495,922
2024-06-26	6.250	6.300	6.150	6.250	5.560	1,864,280
2024-06-25	6.250	6.300	6.150	6.250	5.560	2,318,689
2024-06-24	6.050	6.250	6.050	6.250	5.560	2,147,538
2024-06-21	5.800	6.150	5.700	6.100	5.426	6,119,678
2024-06-20	5.900	5.950	5.750	5.800	5.159	2,446,654
2024-06-19	5.950	6.000	5.700	5.900	5.248	3,698,891
2024-06-18	6.000	6.050	5.950	5.950	5.293	1,688,995
2024-06-17	6.100	6.100	5.900	6.000	5.337	1,685,535
2024-06-14	6.050	6.100	5.900	5.950	5.293	4,314,868
2024-06-13	6.200	6.300	6.000	6.050	5.382	24,333,029
2024-06-12	6.300	6.300	6.100	6.150	5.471	1,555,543
2024-06-11	6.200	6.300	6.150	6.250	5.560	1,364,824
2024-06-10	6.200	6.200	6.050	6.150	5.471	2,420,564
2024-06-07	6.250	6.300	6.150	6.200	5.515	2,143,941
2024-06-06	6.450	6.450	6.250	6.250	5.560	1,802,224
2024-06-05	6.500	6.500	6.350	6.400	5.693	1,967,296
2024-06-04	6.650	6.650	6.400	6.500	5.782	2,139,907
2024-05-31	6.650	6.650	6.550	6.650	5.915	1,306,101
2024-05-30	6.500	6.650	6.500	6.650	5.915	2,216,554
2024-05-29	6.600	6.650	6.500	6.500	5.782	1,463,343
2024-05-28	6.550	6.650	6.550	6.600	5.871	1,524,709
2024-05-27	6.500	6.600	6.500	6.500	5.782	1,395,350
2024-05-24	6.500	6.500	6.400	6.500	5.782	757,066
2024-05-23	6.550	6.550	6.400	6.500	5.782	2,323,253
2024-05-21	6.700	6.700	6.500	6.550	5.826	1,145,348
2024-05-20	6.550	6.650	6.500	6.650	5.915	1,444,484
2024-05-17	6.600	6.650	6.500	6.600	5.871	2,587,262
2024-05-16	6.450	6.500	6.450	6.450	5.737	981,942
2024-05-15	6.500	6.550	6.400	6.500	5.782	2,262,791
2024-05-14	6.500	6.600	6.450	6.550	5.826	1,829,811
2024-05-13	6.600	6.650	6.450	6.500	5.782	2,262,532
2024-05-10	6.700	6.700	6.600	6.600	5.871	484,210
2024-05-09	6.750	6.800	6.600	6.650	5.915	2,512,574
2024-05-08	6.750	6.850	6.700	6.750	6.004	1,442,379
2024-05-07	6.750	6.850	6.700	6.700	5.960	1,514,900
2024-05-03	6.800	6.850	6.700	6.750	6.004	1,231,616
2024-05-02	6.750	6.850	6.650	6.800	6.049	3,024,132
2024-04-30	6.750	6.800	6.650	6.750	6.004	2,380,313

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.1500 THB
2026-03-04	0.2500 THB
2025-09-10	0.1000 THB
2025-03-05	0.1800 THB
2024-09-02	0.1000 THB
2024-03-04	0.1500 THB
2023-09-04	0.1000 THB
2023-03-03	0.1100 THB
2022-08-30	0.1900 THB
2022-03-03	0.0020 THB
2021-09-07	0.0270 THB
2021-03-03	0.0370 THB
2020-08-31	0.1380 THB
2020-03-03	0.0270 THB
2019-12-03	0.0230 THB
2019-09-03	0.1260 THB
2019-06-04	0.0220 THB
2019-03-05	0.1340 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.