BCPG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	10.600	10.600	10.400	10.500	8.811	7,044,714
2022-08-09	10.600	10.700	10.500	10.600	8.895	3,729,091
2022-08-08	10.400	10.600	10.300	10.600	8.895	5,303,447
2022-08-05	10.400	10.500	10.300	10.300	8.643	4,171,168
2022-08-04	10.500	10.500	10.200	10.400	8.727	4,577,664
2022-08-03	10.400	10.500	10.300	10.400	8.727	3,063,865
2022-08-02	10.400	10.500	10.300	10.500	8.811	3,819,156
2022-08-01	10.300	10.500	10.300	10.500	8.811	5,309,317
2022-07-27	10.300	10.400	10.200	10.200	8.559	6,936,863
2022-07-26	10.500	10.600	10.200	10.300	8.643	5,407,342
2022-07-25	10.300	10.500	10.200	10.500	8.811	3,272,968
2022-07-22	10.300	10.400	10.200	10.300	8.643	3,518,887
2022-07-21	10.300	10.400	10.200	10.200	8.559	4,399,151
2022-07-20	10.400	10.400	10.200	10.200	8.559	3,754,324
2022-07-19	10.300	10.400	10.100	10.300	8.643	5,120,537
2022-07-18	10.300	10.500	10.300	10.300	8.643	7,169,271
2022-07-15	10.300	10.500	10.200	10.200	8.559	9,452,246
2022-07-14	10.500	10.500	10.300	10.300	8.643	2,615,350
2022-07-12	10.700	10.700	10.300	10.500	8.811	9,195,396
2022-07-11	10.400	10.700	10.400	10.700	8.979	4,058,067
2022-07-08	10.700	10.700	10.400	10.400	8.727	4,089,784
2022-07-07	10.500	10.700	10.400	10.600	8.895	4,493,713
2022-07-06	10.400	10.600	10.200	10.400	8.727	4,844,150
2022-07-05	10.700	10.800	10.300	10.400	8.727	9,643,971
2022-07-04	10.900	10.900	10.600	10.700	8.979	3,514,693
2022-07-01	10.900	11.000	10.800	10.900	9.147	1,292,918
2022-06-30	10.900	11.000	10.800	10.900	9.147	2,417,093
2022-06-29	10.900	11.000	10.800	10.900	9.147	3,285,901
2022-06-28	10.900	11.000	10.800	10.900	9.147	4,141,174
2022-06-27	10.800	11.200	10.800	11.000	9.231	9,489,355
2022-06-24	10.700	10.800	10.600	10.700	8.979	5,064,547
2022-06-23	11.100	11.100	10.500	10.600	8.895	15,000,010
2022-06-22	11.100	11.200	10.900	11.000	9.231	10,164,250
2022-06-21	11.300	11.400	11.100	11.200	9.398	8,855,990
2022-06-20	11.100	11.300	11.000	11.300	9.482	2,959,200
2022-06-17	11.200	11.300	11.000	11.200	9.398	14,730,540
2022-06-16	11.600	11.700	11.200	11.200	9.398	10,557,160
2022-06-15	11.500	11.700	11.400	11.500	9.650	9,547,923
2022-06-14	11.500	11.600	11.300	11.500	9.650	7,685,057
2022-06-13	11.700	11.800	11.500	11.500	9.650	6,818,758
2022-06-10	11.700	11.900	11.600	11.900	9.986	7,906,661
2022-06-09	11.700	11.800	11.600	11.800	9.902	1,637,355
2022-06-08	11.700	11.800	11.600	11.700	9.818	8,645,435
2022-06-07	11.600	11.700	11.500	11.600	9.734	4,953,463
2022-06-06	11.700	11.800	11.500	11.600	9.734	8,674,175
2022-06-02	11.900	11.900	11.600	11.700	9.818	7,244,010
2022-06-01	11.800	11.800	11.600	11.800	9.902	8,935,124
2022-05-31	11.900	11.900	11.700	11.800	9.902	23,018,551
2022-05-30	11.800	12.000	11.800	11.900	9.986	4,442,387
2022-05-27	12.000	12.000	11.800	11.800	9.902	7,888,748
2022-05-26	11.900	12.000	11.800	11.900	9.986	6,947,709
2022-05-25	12.000	12.100	11.800	11.900	9.986	5,225,215
2022-05-24	12.200	12.200	11.900	11.900	9.986	7,904,424
2022-05-23	12.200	12.200	12.000	12.100	10.154	3,861,896
2022-05-20	12.100	12.200	12.000	12.200	10.237	5,495,500
2022-05-19	11.800	12.100	11.800	12.000	10.070	4,526,500
2022-05-18	12.000	12.100	11.900	12.100	10.154	5,110,700
2022-05-17	11.700	12.100	11.700	12.000	10.070	7,741,500
2022-05-13	11.700	11.700	11.500	11.600	9.734	5,067,900
2022-05-12	11.600	11.800	11.500	11.600	9.734	10,853,800

← NewerPage 18 of 21 · 1,213 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.