BCPG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	8.300	8.300	8.200	8.300	7.243	413,838
2024-01-26	8.250	8.350	8.150	8.250	7.199	1,603,716
2024-01-25	8.250	8.300	8.200	8.250	7.199	12,428,590
2024-01-24	8.150	8.300	8.150	8.250	7.199	1,589,345
2024-01-23	8.300	8.300	8.050	8.050	7.025	2,715,408
2024-01-22	8.350	8.350	8.200	8.300	7.243	1,168,858
2024-01-19	8.250	8.400	8.200	8.350	7.287	2,074,136
2024-01-18	8.250	8.350	8.150	8.200	7.156	2,725,376
2024-01-17	8.400	8.400	8.250	8.250	7.199	2,842,889
2024-01-16	8.350	8.450	8.350	8.350	7.287	833,125
2024-01-15	8.450	8.500	8.350	8.350	7.287	1,877,916
2024-01-12	8.400	8.500	8.400	8.450	7.374	1,498,244
2024-01-11	8.400	8.450	8.350	8.350	7.287	1,666,996
2024-01-10	8.450	8.500	8.300	8.400	7.330	3,699,419
2024-01-09	8.600	8.650	8.400	8.400	7.330	4,333,209
2024-01-08	8.700	8.700	8.500	8.500	7.417	4,526,577
2024-01-05	8.800	8.800	8.650	8.700	7.592	2,317,152
2024-01-04	8.800	8.850	8.700	8.750	7.636	2,015,371
2024-01-03	8.900	8.900	8.750	8.750	7.636	1,803,233
2024-01-02	8.800	8.950	8.800	8.900	7.766	5,724,257
2023-12-28	8.650	8.800	8.650	8.800	7.679	2,081,893
2023-12-27	8.650	8.700	8.600	8.650	7.548	1,840,321
2023-12-26	8.700	8.700	8.550	8.700	7.592	1,120,962
2023-12-25	8.650	8.700	8.600	8.700	7.592	861,919
2023-12-22	8.600	8.700	8.450	8.700	7.592	3,739,520
2023-12-21	8.550	8.750	8.550	8.600	7.505	3,376,550
2023-12-20	8.600	8.650	8.550	8.550	7.461	1,522,171
2023-12-19	8.650	8.650	8.500	8.600	7.505	1,127,800
2023-12-18	8.650	8.700	8.550	8.650	7.548	4,683,079
2023-12-15	8.650	8.750	8.600	8.650	7.548	8,955,178
2023-12-14	8.600	8.650	8.500	8.650	7.548	1,609,971
2023-12-13	8.550	8.550	8.400	8.550	7.461	1,590,129
2023-12-12	8.650	8.750	8.500	8.600	7.505	2,822,805
2023-12-08	8.800	8.850	8.700	8.700	7.592	1,804,225
2023-12-07	8.950	9.000	8.800	8.850	7.723	1,726,792
2023-12-06	8.900	8.950	8.850	8.950	7.810	2,208,606
2023-12-04	8.750	8.900	8.750	8.850	7.723	2,798,579
2023-12-01	8.800	8.850	8.700	8.700	7.592	1,250,367
2023-11-30	8.850	8.900	8.650	8.900	7.766	2,294,925
2023-11-29	8.800	8.900	8.800	8.900	7.766	1,197,201
2023-11-28	8.750	8.850	8.700	8.800	7.679	922,070
2023-11-27	8.750	8.800	8.650	8.800	7.679	1,569,116
2023-11-24	8.950	8.950	8.750	8.750	7.636	1,093,878
2023-11-23	9.000	9.000	8.800	8.850	7.723	3,694,020
2023-11-22	8.800	8.800	8.700	8.750	7.636	1,973,071
2023-11-21	8.950	8.950	8.750	8.900	7.766	2,509,549
2023-11-20	8.800	8.900	8.700	8.900	7.766	2,389,396
2023-11-17	8.600	8.750	8.600	8.700	7.592	2,885,040
2023-11-16	8.650	8.650	8.500	8.550	7.461	2,613,786
2023-11-15	8.400	8.650	8.350	8.600	7.505	5,225,731
2023-11-14	8.850	8.900	8.250	8.350	7.287	12,839,930
2023-11-13	8.850	8.850	8.750	8.850	7.723	2,744,511
2023-11-10	8.900	8.950	8.800	8.850	7.723	2,156,436
2023-11-09	9.050	9.050	8.850	8.900	7.766	1,727,352
2023-11-08	8.950	9.100	8.950	9.000	7.854	1,773,431
2023-11-07	9.050	9.050	8.950	8.950	7.810	1,489,299
2023-11-06	9.200	9.200	9.050	9.050	7.897	1,573,586
2023-11-03	9.050	9.200	9.050	9.100	7.941	3,757,151
2023-11-02	9.000	9.100	8.950	9.000	7.854	2,485,159
2023-11-01	8.900	9.050	8.900	8.950	7.810	2,718,046

← NewerPage 12 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.