BCPG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.950	9.000	8.850	8.850	7.723	2,829,785
2023-10-30	8.850	8.950	8.800	8.900	7.766	1,599,799
2023-10-27	8.800	8.950	8.750	8.900	7.766	3,174,665
2023-10-26	9.050	9.050	8.800	8.800	7.679	2,905,757
2023-10-25	8.950	9.150	8.850	9.000	7.854	3,077,546
2023-10-24	8.800	8.950	8.750	8.900	7.766	1,795,619
2023-10-20	8.950	8.950	8.750	8.800	7.679	2,413,201
2023-10-19	8.900	9.050	8.900	8.950	7.810	3,039,377
2023-10-18	8.850	9.100	8.800	9.100	7.941	5,972,105
2023-10-17	8.800	9.000	8.800	8.800	7.679	2,565,762
2023-10-16	8.950	9.000	8.700	8.800	7.679	9,004,014
2023-10-12	9.200	9.200	8.950	8.950	7.810	3,162,009
2023-10-11	9.000	9.200	8.900	9.150	7.985	4,384,016
2023-10-10	8.950	9.050	8.800	8.900	7.766	4,026,935
2023-10-09	9.150	9.200	8.800	8.900	7.766	17,052,221
2023-10-06	9.250	9.400	9.150	9.250	8.072	3,864,920
2023-10-05	9.350	9.450	9.200	9.250	8.072	2,188,802
2023-10-04	9.200	9.400	9.150	9.300	8.116	2,639,847
2023-10-03	9.350	9.450	9.250	9.300	8.116	3,604,171
2023-10-02	9.600	9.600	9.400	9.400	8.203	3,362,347
2023-09-29	9.500	9.700	9.450	9.600	8.377	3,903,782
2023-09-28	9.750	9.850	9.450	9.500	8.290	6,643,274
2023-09-27	9.750	9.800	9.650	9.750	8.508	4,316,003
2023-09-26	9.950	10.100	9.750	9.800	8.552	6,390,910
2023-09-25	10.100	10.100	9.900	9.950	8.683	2,013,449
2023-09-22	10.000	10.100	9.900	10.100	8.814	2,473,901
2023-09-21	9.900	10.000	9.850	9.950	8.683	3,471,261
2023-09-20	10.100	10.200	9.950	9.950	8.683	4,073,541
2023-09-19	10.200	10.200	10.000	10.200	8.901	2,939,511
2023-09-18	10.100	10.300	10.000	10.200	8.901	4,047,619
2023-09-15	10.200	10.300	10.100	10.100	8.814	2,051,005
2023-09-14	10.000	10.300	10.000	10.200	8.901	5,459,674
2023-09-13	10.200	10.200	10.000	10.000	8.726	2,756,111
2023-09-12	10.000	10.200	10.000	10.100	8.814	2,005,156
2023-09-11	10.100	10.100	10.000	10.000	8.726	3,654,812
2023-09-08	10.200	10.200	10.000	10.000	8.726	2,242,877
2023-09-07	9.950	10.200	9.900	10.200	8.901	4,246,618
2023-09-06	9.950	10.000	9.900	9.950	8.683	4,579,786
2023-09-05	10.000	10.000	9.850	10.000	8.726	5,351,062
2023-09-04	10.000	10.100	9.950	10.000	8.726	4,705,595
2023-09-01	10.200	10.300	10.000	10.200	8.814	6,894,511
2023-08-31	10.100	10.300	10.100	10.200	8.814	3,538,811
2023-08-30	10.500	10.500	10.100	10.200	8.814	8,967,410
2023-08-29	10.400	10.600	10.300	10.400	8.986	10,878,440
2023-08-28	10.300	10.400	10.200	10.300	8.900	3,665,907
2023-08-25	10.300	10.300	10.200	10.200	8.814	3,594,577
2023-08-24	10.300	10.400	10.100	10.300	8.900	5,625,063
2023-08-23	10.000	10.300	9.850	10.300	8.900	12,512,040
2023-08-22	10.100	10.100	10.000	10.000	8.641	3,830,429
2023-08-21	9.900	10.200	9.750	10.000	8.641	13,980,020
2023-08-18	9.550	10.100	9.500	9.850	8.511	14,750,050
2023-08-17	9.250	9.650	9.200	9.550	8.252	7,809,709
2023-08-16	9.300	9.300	9.050	9.200	7.950	6,320,613
2023-08-15	9.400	9.450	9.300	9.300	8.036	2,981,036
2023-08-11	9.600	9.650	9.350	9.450	8.166	4,942,328
2023-08-10	9.700	9.700	9.500	9.600	8.295	2,905,501
2023-08-09	9.400	9.750	9.350	9.750	8.425	7,097,986
2023-08-08	9.550	9.600	9.400	9.400	8.122	2,864,456
2023-08-07	9.450	9.550	9.300	9.500	8.209	3,758,746
2023-08-04	9.500	9.550	9.450	9.450	8.166	520,820

← NewerPage 13 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.