BCPG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.450	9.550	9.300	9.350	8.079	10,867,100
2023-05-03	9.600	9.650	9.300	9.400	8.122	8,535,615
2023-05-02	9.750	9.850	9.600	9.600	8.295	2,521,898
2023-04-28	9.800	9.850	9.700	9.750	8.425	1,752,563
2023-04-27	9.850	9.900	9.700	9.750	8.425	6,015,898
2023-04-26	10.000	10.000	9.800	9.850	8.511	6,930,096
2023-04-25	10.200	10.200	9.900	10.000	8.641	8,389,826
2023-04-24	10.300	10.300	10.000	10.100	8.727	5,695,142
2023-04-21	10.300	10.400	10.100	10.300	8.900	4,235,254
2023-04-20	10.200	10.400	10.200	10.300	8.900	5,448,538
2023-04-19	10.400	10.500	10.100	10.100	8.727	7,587,853
2023-04-18	10.500	10.600	10.400	10.400	8.986	6,627,171
2023-04-17	10.200	10.600	10.200	10.400	8.986	5,529,398
2023-04-12	10.100	10.400	10.100	10.300	8.900	5,402,998
2023-04-11	10.200	10.300	10.100	10.200	8.814	1,592,764
2023-04-10	10.100	10.200	10.000	10.200	8.814	4,848,723
2023-04-07	10.100	10.200	10.000	10.100	8.727	1,380,911
2023-04-05	10.100	10.200	10.000	10.100	8.727	4,992,614
2023-04-04	10.200	10.300	10.000	10.100	8.727	6,359,461
2023-04-03	10.000	10.200	9.950	10.100	8.727	7,095,949
2023-03-31	9.900	10.000	9.900	9.950	8.598	2,940,412
2023-03-30	10.000	10.000	9.850	9.900	8.554	4,302,020
2023-03-29	10.100	10.100	9.950	9.950	8.598	6,951,951
2023-03-28	9.900	10.100	9.900	10.000	8.641	5,364,646
2023-03-27	9.900	10.000	9.800	9.950	8.598	4,602,765
2023-03-24	9.900	9.900	9.750	9.850	8.511	4,875,211
2023-03-23	9.600	9.900	9.600	9.850	8.511	19,914,029
2023-03-22	9.500	9.750	9.400	9.700	8.382	11,518,445
2023-03-21	9.250	9.400	9.200	9.350	8.079	9,425,218
2023-03-20	8.950	9.300	8.900	9.200	7.950	6,725,033
2023-03-17	9.000	9.050	8.900	9.000	7.777	3,168,189
2023-03-16	9.000	9.000	8.700	8.900	7.690	5,551,114
2023-03-15	8.800	9.100	8.800	9.050	7.820	3,231,925
2023-03-14	9.050	9.100	8.800	8.800	7.604	6,848,480
2023-03-13	9.250	9.400	9.050	9.100	7.863	5,848,412
2023-03-10	9.400	9.500	9.300	9.300	8.036	1,361,261
2023-03-09	9.350	9.500	9.300	9.400	8.122	2,670,402
2023-03-08	9.350	9.350	9.250	9.300	8.036	2,365,635
2023-03-07	9.300	9.450	9.250	9.350	8.079	3,414,394
2023-03-03	9.300	9.350	9.200	9.250	7.993	4,007,424
2023-03-02	9.500	9.600	9.400	9.450	8.071	5,106,062
2023-03-01	9.700	9.700	9.400	9.450	8.071	5,336,980
2023-02-28	9.750	9.850	9.500	9.650	8.241	9,765,505
2023-02-27	9.800	9.850	9.700	9.750	8.327	3,605,359
2023-02-24	9.900	9.950	9.700	9.750	8.327	6,810,687
2023-02-23	9.950	10.000	9.850	9.850	8.412	5,116,970
2023-02-22	10.000	10.100	10.000	10.000	8.540	1,359,699
2023-02-21	10.100	10.200	9.950	10.000	8.540	5,762,494
2023-02-20	9.700	10.100	9.700	10.000	8.540	6,243,560
2023-02-17	9.800	9.800	9.600	9.650	8.241	5,628,684
2023-02-16	9.800	9.850	9.800	9.850	8.412	1,577,511
2023-02-15	9.850	9.900	9.750	9.750	8.327	3,232,078
2023-02-14	9.900	9.950	9.800	9.850	8.412	2,016,718
2023-02-13	9.900	9.950	9.850	9.900	8.455	1,665,316
2023-02-10	9.900	9.950	9.850	9.850	8.412	1,036,974
2023-02-09	9.950	9.950	9.850	9.900	8.455	2,219,422
2023-02-08	10.000	10.100	9.900	10.000	8.540	2,617,235
2023-02-07	10.100	10.100	10.000	10.000	8.540	1,404,493
2023-02-06	10.000	10.100	9.950	10.000	8.540	1,165,696
2023-02-03	10.100	10.100	9.950	10.000	8.540	3,122,417

← NewerPage 15 of 21 · 1,212 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.