BCPG Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.700 | 6.750 | 6.600 | 6.750 | 6.004 | 1,714,537 |
| 2024-04-26 | 6.700 | 6.700 | 6.550 | 6.550 | 5.826 | 1,033,454 |
| 2024-04-25 | 6.600 | 6.700 | 6.500 | 6.700 | 5.960 | 733,006 |
| 2024-04-24 | 6.700 | 6.700 | 6.450 | 6.600 | 5.871 | 3,273,342 |
| 2024-04-23 | 6.500 | 6.650 | 6.450 | 6.650 | 5.915 | 2,723,386 |
| 2024-04-22 | 6.300 | 6.500 | 6.300 | 6.500 | 5.782 | 3,672,772 |
| 2024-04-19 | 6.500 | 6.550 | 6.200 | 6.250 | 5.560 | 8,080,438 |
| 2024-04-18 | 6.800 | 6.850 | 6.650 | 6.700 | 5.960 | 2,146,643 |
| 2024-04-17 | 6.800 | 6.900 | 6.750 | 6.800 | 6.049 | 3,361,995 |
| 2024-04-11 | 7.100 | 7.100 | 6.950 | 7.050 | 6.271 | 1,390,666 |
| 2024-04-10 | 7.000 | 7.150 | 7.000 | 7.100 | 6.316 | 3,796,327 |
| 2024-04-09 | 6.800 | 7.000 | 6.800 | 7.000 | 6.227 | 3,710,025 |
| 2024-04-05 | 6.800 | 6.850 | 6.750 | 6.800 | 6.049 | 978,983 |
| 2024-04-04 | 6.900 | 6.900 | 6.750 | 6.850 | 6.093 | 2,027,288 |
| 2024-04-03 | 6.850 | 6.900 | 6.800 | 6.850 | 6.093 | 1,642,349 |
| 2024-04-02 | 6.950 | 6.950 | 6.800 | 6.850 | 6.093 | 1,651,756 |
| 2024-04-01 | 6.950 | 7.000 | 6.800 | 7.000 | 6.227 | 2,067,387 |
| 2024-03-29 | 6.800 | 7.000 | 6.700 | 6.950 | 6.182 | 5,656,992 |
| 2024-03-28 | 6.750 | 6.850 | 6.750 | 6.750 | 6.004 | 39,862,441 |
| 2024-03-27 | 6.650 | 6.750 | 6.600 | 6.700 | 5.960 | 4,752,854 |
| 2024-03-26 | 6.700 | 6.750 | 6.550 | 6.650 | 5.915 | 7,423,075 |
| 2024-03-25 | 7.100 | 7.150 | 6.650 | 6.750 | 6.004 | 11,929,060 |
| 2024-03-22 | 7.200 | 7.200 | 7.100 | 7.100 | 6.316 | 903,235 |
| 2024-03-21 | 7.050 | 7.150 | 7.050 | 7.150 | 6.360 | 1,464,764 |
| 2024-03-20 | 7.150 | 7.200 | 7.050 | 7.050 | 6.271 | 1,154,546 |
| 2024-03-19 | 7.100 | 7.200 | 7.050 | 7.100 | 6.316 | 4,712,153 |
| 2024-03-18 | 7.250 | 7.250 | 7.100 | 7.100 | 6.316 | 3,553,887 |
| 2024-03-15 | 7.250 | 7.300 | 7.200 | 7.250 | 6.449 | 3,695,336 |
| 2024-03-14 | 7.300 | 7.350 | 7.250 | 7.250 | 6.449 | 2,999,478 |
| 2024-03-13 | 7.250 | 7.300 | 7.200 | 7.300 | 6.494 | 2,318,562 |
| 2024-03-12 | 7.350 | 7.350 | 7.200 | 7.250 | 6.449 | 4,312,079 |
| 2024-03-11 | 7.350 | 7.400 | 7.250 | 7.350 | 6.538 | 1,875,122 |
| 2024-03-08 | 7.300 | 7.350 | 7.250 | 7.350 | 6.538 | 2,284,474 |
| 2024-03-07 | 7.300 | 7.350 | 7.250 | 7.250 | 6.449 | 898,578 |
| 2024-03-06 | 7.300 | 7.400 | 7.250 | 7.300 | 6.494 | 1,973,423 |
| 2024-03-05 | 7.550 | 7.550 | 7.250 | 7.250 | 6.449 | 3,233,457 |
| 2024-03-04 | 7.700 | 7.700 | 7.450 | 7.500 | 6.671 | 3,933,779 |
| 2024-03-01 | 7.800 | 7.900 | 7.800 | 7.900 | 6.894 | 1,687,729 |
| 2024-02-29 | 8.000 | 8.000 | 7.750 | 7.750 | 6.763 | 5,745,620 |
| 2024-02-28 | 8.050 | 8.100 | 7.950 | 8.000 | 6.981 | 3,061,187 |
| 2024-02-27 | 8.150 | 8.150 | 8.000 | 8.050 | 7.025 | 2,549,976 |
| 2024-02-23 | 8.200 | 8.250 | 8.100 | 8.150 | 7.112 | 2,058,512 |
| 2024-02-22 | 8.200 | 8.250 | 8.150 | 8.150 | 7.112 | 961,264 |
| 2024-02-21 | 8.000 | 8.200 | 8.000 | 8.150 | 7.112 | 3,394,803 |
| 2024-02-20 | 8.250 | 8.250 | 8.100 | 8.100 | 7.068 | 3,299,646 |
| 2024-02-19 | 8.250 | 8.300 | 8.200 | 8.200 | 7.156 | 975,229 |
| 2024-02-16 | 8.350 | 8.400 | 8.250 | 8.250 | 7.199 | 1,241,944 |
| 2024-02-15 | 8.400 | 8.450 | 8.350 | 8.350 | 7.287 | 1,914,532 |
| 2024-02-14 | 8.300 | 8.400 | 8.250 | 8.400 | 7.330 | 2,240,890 |
| 2024-02-13 | 8.250 | 8.400 | 8.200 | 8.250 | 7.199 | 55,762,711 |
| 2024-02-12 | 8.300 | 8.300 | 8.200 | 8.200 | 7.156 | 741,641 |
| 2024-02-09 | 8.200 | 8.300 | 8.200 | 8.250 | 7.199 | 502,344 |
| 2024-02-08 | 8.250 | 8.300 | 8.200 | 8.200 | 7.156 | 1,970,372 |
| 2024-02-07 | 8.350 | 8.350 | 8.200 | 8.250 | 7.199 | 1,063,425 |
| 2024-02-06 | 8.250 | 8.350 | 8.250 | 8.300 | 7.243 | 1,388,794 |
| 2024-02-05 | 8.200 | 8.350 | 8.150 | 8.250 | 7.199 | 1,168,424 |
| 2024-02-02 | 8.250 | 8.300 | 8.200 | 8.200 | 7.156 | 1,395,064 |
| 2024-02-01 | 8.250 | 8.300 | 8.150 | 8.250 | 7.199 | 1,136,316 |
| 2024-01-31 | 8.400 | 8.400 | 8.250 | 8.300 | 7.243 | 1,170,212 |
| 2024-01-30 | 8.300 | 8.450 | 8.250 | 8.400 | 7.330 | 10,247,540 |
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.