BCPG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	9.600	9.650	9.450	9.500	8.209	1,561,324
2023-08-02	9.650	9.700	9.550	9.600	8.295	2,795,137
2023-07-31	9.650	9.700	9.450	9.650	8.338	6,884,151
2023-07-27	9.400	9.700	9.400	9.600	8.295	4,096,292
2023-07-26	9.550	9.550	9.400	9.400	8.122	1,813,417
2023-07-25	9.500	9.550	9.350	9.550	8.252	2,377,573
2023-07-24	9.650	9.650	9.400	9.450	8.166	4,043,755
2023-07-21	9.650	9.650	9.500	9.600	8.295	2,745,001
2023-07-20	9.700	9.800	9.600	9.600	8.295	5,605,179
2023-07-19	9.700	9.800	9.600	9.700	8.382	5,457,186
2023-07-18	9.500	9.700	9.500	9.700	8.382	4,838,995
2023-07-17	9.200	9.700	9.150	9.600	8.295	12,682,790
2023-07-14	9.050	9.200	9.050	9.150	7.906	3,583,460
2023-07-13	9.000	9.000	8.900	8.950	7.734	1,689,927
2023-07-12	9.050	9.050	8.900	8.950	7.734	2,490,309
2023-07-11	9.000	9.050	8.900	9.000	7.777	1,686,609
2023-07-10	9.100	9.100	8.950	9.000	7.777	1,294,997
2023-07-07	9.000	9.100	8.950	9.000	7.777	1,217,757
2023-07-06	9.100	9.100	8.950	9.050	7.820	4,679,549
2023-07-05	9.200	9.250	9.050	9.100	7.863	2,982,836
2023-07-04	9.100	9.200	9.050	9.150	7.906	4,418,937
2023-07-03	9.150	9.200	9.050	9.100	7.863	1,831,188
2023-06-30	9.050	9.200	9.000	9.150	7.906	2,679,828
2023-06-29	8.950	9.100	8.850	9.050	7.820	3,458,449
2023-06-28	9.000	9.000	8.850	8.950	7.734	2,405,313
2023-06-27	8.950	9.000	8.900	8.950	7.734	1,429,517
2023-06-26	9.000	9.050	8.850	8.900	7.690	4,033,724
2023-06-23	9.000	9.100	8.900	9.000	7.777	1,771,953
2023-06-22	9.000	9.100	8.950	9.000	7.777	2,943,463
2023-06-21	9.250	9.300	8.950	9.050	7.820	5,828,226
2023-06-20	9.250	9.350	9.200	9.300	8.036	1,811,733
2023-06-19	9.250	9.300	9.100	9.250	7.993	2,616,704
2023-06-16	9.500	9.550	9.100	9.200	7.950	11,445,350
2023-06-15	9.500	9.650	9.450	9.450	8.166	5,056,425
2023-06-14	9.550	9.650	9.450	9.450	8.166	4,206,744
2023-06-13	9.400	9.650	9.350	9.550	8.252	4,940,083
2023-06-12	9.300	9.400	9.250	9.350	8.079	1,442,366
2023-06-09	9.300	9.400	9.250	9.300	8.036	2,823,790
2023-06-08	9.100	9.400	9.100	9.300	8.036	6,909,450
2023-06-07	9.150	9.150	9.050	9.050	7.820	1,879,467
2023-06-06	9.100	9.200	9.050	9.150	7.906	963,845
2023-06-02	9.050	9.150	9.000	9.100	7.863	2,320,817
2023-06-01	9.100	9.150	9.000	9.050	7.820	1,113,250
2023-05-31	9.100	9.200	9.050	9.050	7.820	5,157,477
2023-05-30	9.150	9.200	9.050	9.100	7.863	3,163,223
2023-05-29	9.200	9.250	9.100	9.200	7.950	2,420,718
2023-05-26	9.150	9.200	9.050	9.200	7.950	1,872,578
2023-05-25	9.300	9.350	9.050	9.150	7.906	4,522,033
2023-05-24	9.250	9.400	9.200	9.300	8.036	2,856,496
2023-05-23	9.150	9.250	9.050	9.200	7.950	2,685,760
2023-05-22	8.850	9.100	8.700	9.100	7.863	6,918,139
2023-05-19	9.000	9.000	8.800	8.850	7.647	4,844,060
2023-05-18	9.250	9.250	8.900	8.950	7.734	5,581,410
2023-05-17	9.100	9.250	9.050	9.150	7.906	3,129,540
2023-05-16	8.950	9.300	8.950	9.150	7.906	10,954,480
2023-05-15	9.450	9.500	9.000	9.100	7.863	8,314,300
2023-05-12	9.400	9.450	9.300	9.400	8.122	6,465,878
2023-05-11	9.650	9.700	9.400	9.400	8.122	5,173,816
2023-05-10	9.450	9.800	9.350	9.700	8.382	5,738,018
2023-05-09	9.300	9.500	9.300	9.450	8.166	4,582,680

← NewerPage 14 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.