BCPG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.750	9.900	9.700	9.750	8.327	9,924,491
2022-11-04	9.550	9.700	9.550	9.700	8.284	4,437,901
2022-11-03	9.600	9.650	9.500	9.550	8.156	6,132,672
2022-11-02	9.700	9.750	9.600	9.650	8.241	2,970,602
2022-11-01	9.550	9.800	9.550	9.750	8.327	7,626,603
2022-10-31	9.550	9.650	9.500	9.550	8.156	5,108,358
2022-10-28	9.700	9.700	9.550	9.600	8.199	5,181,704
2022-10-27	9.600	9.700	9.550	9.700	8.284	10,103,220
2022-10-26	9.400	9.550	9.350	9.550	8.156	7,473,968
2022-10-25	9.650	9.700	9.350	9.400	8.028	12,582,930
2022-10-21	9.850	9.900	9.500	9.550	8.156	45,147,121
2022-10-20	9.450	9.900	9.300	9.900	8.455	25,554,311
2022-10-19	9.300	9.500	9.300	9.400	8.028	10,722,390
2022-10-18	9.250	9.400	9.150	9.300	7.942	16,319,720
2022-10-17	8.900	9.250	8.750	9.250	7.900	17,138,359
2022-10-12	8.750	8.950	8.700	8.950	7.644	10,308,220
2022-10-11	8.750	8.850	8.700	8.750	7.473	9,683,950
2022-10-10	9.100	9.100	8.750	8.750	7.473	20,879,381
2022-10-07	9.250	9.250	9.100	9.150	7.814	6,039,169
2022-10-06	9.250	9.350	9.200	9.250	7.900	7,447,100
2022-10-05	9.300	9.300	9.200	9.200	7.857	3,914,590
2022-10-04	9.200	9.300	9.100	9.200	7.857	8,983,350
2022-10-03	9.200	9.350	9.050	9.100	7.772	11,294,000
2022-09-30	9.100	9.250	9.050	9.200	7.857	7,998,891
2022-09-29	9.300	9.350	9.100	9.150	7.814	12,974,090
2022-09-28	9.400	9.400	9.200	9.200	7.857	22,705,939
2022-09-27	9.550	9.650	9.450	9.450	8.071	21,079,080
2022-09-26	9.900	9.950	9.550	9.550	8.156	43,168,320
2022-09-23	10.400	10.400	9.950	10.100	8.626	85,158,922
2022-09-22	10.100	10.400	10.100	10.400	8.882	8,531,083
2022-09-21	10.300	10.400	10.000	10.100	8.626	14,693,250
2022-09-20	10.300	10.400	10.200	10.300	8.796	4,891,872
2022-09-19	10.400	10.400	10.200	10.300	8.796	5,016,496
2022-09-16	10.500	10.500	10.400	10.400	8.882	3,434,533
2022-09-15	10.700	10.700	10.500	10.500	8.967	3,372,947
2022-09-14	10.600	10.700	10.600	10.700	9.138	2,736,000
2022-09-13	10.800	10.800	10.700	10.800	9.223	1,626,758
2022-09-12	10.700	10.800	10.600	10.800	9.223	3,749,818
2022-09-09	10.700	10.800	10.600	10.600	9.053	1,213,645
2022-09-08	10.700	10.800	10.600	10.700	9.138	2,319,958
2022-09-07	10.700	10.800	10.600	10.700	9.138	2,855,217
2022-09-06	10.700	10.800	10.600	10.800	9.223	3,565,744
2022-09-05	10.600	10.700	10.600	10.700	9.138	1,888,186
2022-09-02	10.800	10.800	10.600	10.700	9.138	3,048,834
2022-09-01	10.800	10.900	10.500	10.800	9.223	5,354,904
2022-08-31	10.700	10.800	10.600	10.800	9.223	2,906,324
2022-08-30	10.700	10.800	10.600	10.700	9.138	10,947,930
2022-08-29	10.900	11.100	10.800	10.900	9.147	7,380,008
2022-08-26	11.100	11.100	10.900	11.000	9.231	5,868,565
2022-08-25	11.000	11.200	10.900	11.000	9.231	6,972,803
2022-08-24	10.800	11.000	10.800	10.900	9.147	4,732,251
2022-08-23	10.700	10.900	10.700	10.900	9.147	2,355,789
2022-08-22	10.900	11.000	10.700	10.700	8.979	6,034,301
2022-08-19	11.000	11.100	10.800	10.900	9.147	5,671,403
2022-08-18	10.900	11.100	10.800	11.000	9.231	7,680,650
2022-08-17	10.900	11.000	10.800	10.900	9.147	3,391,466
2022-08-16	10.700	10.900	10.700	10.800	9.063	6,406,876
2022-08-15	10.500	10.700	10.500	10.700	8.979	2,734,537
2022-08-11	10.600	10.700	10.400	10.500	8.811	5,191,283
2022-08-10	10.600	10.600	10.400	10.500	8.811	7,044,714

← NewerPage 17 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.