See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.61▲ 1.50%
← BCPG.BK stock page

BCPG Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-298.3008.3008.2008.3007.243413,838
2024-01-268.2508.3508.1508.2507.1991,603,716
2024-01-258.2508.3008.2008.2507.19912,428,590
2024-01-248.1508.3008.1508.2507.1991,589,345
2024-01-238.3008.3008.0508.0507.0252,715,408
2024-01-228.3508.3508.2008.3007.2431,168,858
2024-01-198.2508.4008.2008.3507.2872,074,136
2024-01-188.2508.3508.1508.2007.1562,725,376
2024-01-178.4008.4008.2508.2507.1992,842,889
2024-01-168.3508.4508.3508.3507.287833,125
2024-01-158.4508.5008.3508.3507.2871,877,916
2024-01-128.4008.5008.4008.4507.3741,498,244
2024-01-118.4008.4508.3508.3507.2871,666,996
2024-01-108.4508.5008.3008.4007.3303,699,419
2024-01-098.6008.6508.4008.4007.3304,333,209
2024-01-088.7008.7008.5008.5007.4174,526,577
2024-01-058.8008.8008.6508.7007.5922,317,152
2024-01-048.8008.8508.7008.7507.6362,015,371
2024-01-038.9008.9008.7508.7507.6361,803,233
2024-01-028.8008.9508.8008.9007.7665,724,257
2023-12-288.6508.8008.6508.8007.6792,081,893
2023-12-278.6508.7008.6008.6507.5481,840,321
2023-12-268.7008.7008.5508.7007.5921,120,962
2023-12-258.6508.7008.6008.7007.592861,919
2023-12-228.6008.7008.4508.7007.5923,739,520
2023-12-218.5508.7508.5508.6007.5053,376,550
2023-12-208.6008.6508.5508.5507.4611,522,171
2023-12-198.6508.6508.5008.6007.5051,127,800
2023-12-188.6508.7008.5508.6507.5484,683,079
2023-12-158.6508.7508.6008.6507.5488,955,178
2023-12-148.6008.6508.5008.6507.5481,609,971
2023-12-138.5508.5508.4008.5507.4611,590,129
2023-12-128.6508.7508.5008.6007.5052,822,805
2023-12-088.8008.8508.7008.7007.5921,804,225
2023-12-078.9509.0008.8008.8507.7231,726,792
2023-12-068.9008.9508.8508.9507.8102,208,606
2023-12-048.7508.9008.7508.8507.7232,798,579
2023-12-018.8008.8508.7008.7007.5921,250,367
2023-11-308.8508.9008.6508.9007.7662,294,925
2023-11-298.8008.9008.8008.9007.7661,197,201
2023-11-288.7508.8508.7008.8007.679922,070
2023-11-278.7508.8008.6508.8007.6791,569,116
2023-11-248.9508.9508.7508.7507.6361,093,878
2023-11-239.0009.0008.8008.8507.7233,694,020
2023-11-228.8008.8008.7008.7507.6361,973,071
2023-11-218.9508.9508.7508.9007.7662,509,549
2023-11-208.8008.9008.7008.9007.7662,389,396
2023-11-178.6008.7508.6008.7007.5922,885,040
2023-11-168.6508.6508.5008.5507.4612,613,786
2023-11-158.4008.6508.3508.6007.5055,225,731
2023-11-148.8508.9008.2508.3507.28712,839,930
2023-11-138.8508.8508.7508.8507.7232,744,511
2023-11-108.9008.9508.8008.8507.7232,156,436
2023-11-099.0509.0508.8508.9007.7661,727,352
2023-11-088.9509.1008.9509.0007.8541,773,431
2023-11-079.0509.0508.9508.9507.8101,489,299
2023-11-069.2009.2009.0509.0507.8971,573,586
2023-11-039.0509.2009.0509.1007.9413,757,151
2023-11-029.0009.1008.9509.0007.8542,485,159
2023-11-018.9009.0508.9008.9507.8102,718,046
← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-090.1500 THB
2026-03-040.2500 THB
2025-09-100.1000 THB
2025-03-050.1800 THB
2024-09-020.1000 THB
2024-03-040.1500 THB
2023-09-040.1000 THB
2023-03-030.1100 THB
2022-08-300.1900 THB
2022-03-030.0020 THB
2021-09-070.0270 THB
2021-03-030.0370 THB
2020-08-310.1380 THB
2020-03-030.0270 THB
2019-12-030.0230 THB
2019-09-030.1260 THB
2019-06-040.0220 THB
2019-03-050.1340 THB

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