BCPG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.600	11.800	11.500	11.800	9.902	6,600,700
2022-05-09	11.600	11.700	11.300	11.700	9.818	14,405,400
2022-05-06	12.000	12.000	11.700	11.700	9.818	9,218,400
2022-05-05	12.200	12.300	12.000	12.000	10.070	2,206,900
2022-05-03	12.300	12.400	12.100	12.100	10.154	3,099,700
2022-04-29	12.400	12.600	12.300	12.300	10.321	3,994,900
2022-04-28	12.400	12.500	12.300	12.300	10.321	5,231,800
2022-04-27	12.500	12.500	12.200	12.300	10.321	5,996,900
2022-04-26	12.300	12.600	12.200	12.500	10.489	10,749,900
2022-04-25	12.100	12.300	12.000	12.200	10.237	8,300,000
2022-04-22	11.900	12.200	11.800	12.200	10.237	30,608,199
2022-04-21	11.900	12.000	11.900	12.000	10.070	4,162,200
2022-04-20	12.000	12.100	11.900	11.900	9.986	5,562,600
2022-04-19	11.900	12.100	11.800	12.000	10.070	6,981,200
2022-04-18	12.000	12.000	11.800	11.800	9.902	5,852,600
2022-04-12	12.000	12.100	11.900	12.000	10.070	4,169,000
2022-04-11	12.000	12.200	11.900	12.000	10.070	6,054,200
2022-04-08	11.900	12.100	11.900	12.000	10.070	2,649,100
2022-04-07	12.000	12.100	11.800	11.900	9.986	4,113,600
2022-04-05	12.000	12.100	11.900	12.000	10.070	2,249,300
2022-04-04	12.000	12.100	11.900	11.900	9.986	2,545,400
2022-04-01	12.000	12.000	11.900	12.000	10.070	1,718,800
2022-03-31	12.100	12.100	11.900	12.000	10.070	4,578,100
2022-03-30	12.100	12.200	12.000	12.000	10.070	5,376,900
2022-03-29	12.100	12.200	12.100	12.100	10.154	2,361,800
2022-03-28	12.000	12.200	12.000	12.100	10.154	2,422,000
2022-03-25	11.900	12.300	11.900	12.000	10.070	12,564,400
2022-03-24	12.000	12.100	11.900	11.900	9.986	3,905,119
2022-03-23	12.000	12.200	12.000	12.100	10.154	4,620,283
2022-03-22	11.900	12.100	11.800	12.000	10.070	3,715,500
2022-03-21	12.000	12.100	11.800	11.900	9.986	7,651,600
2022-03-18	12.000	12.000	11.800	12.000	10.070	4,464,900
2022-03-17	12.000	12.100	11.900	11.900	9.986	8,098,100
2022-03-16	12.000	12.100	11.900	12.000	10.070	5,398,800
2022-03-15	12.100	12.500	11.900	11.900	9.986	16,873,400
2022-03-14	12.100	12.200	12.000	12.200	10.237	3,511,200
2022-03-11	12.100	12.200	11.900	12.100	10.154	3,891,900
2022-03-10	12.000	12.200	12.000	12.100	10.154	6,655,000
2022-03-09	11.500	11.900	11.500	11.900	9.986	5,091,000
2022-03-08	11.800	11.900	11.100	11.500	9.650	21,723,400
2022-03-07	11.600	11.800	11.400	11.700	9.818	18,011,301
2022-03-04	12.300	12.400	12.000	12.000	10.070	15,260,500
2022-03-03	12.500	12.600	12.300	12.300	10.321	6,867,500
2022-03-02	12.500	12.700	12.400	12.500	10.488	8,279,000
2022-03-01	12.500	12.700	12.500	12.500	10.488	7,928,300
2022-02-28	12.500	12.600	12.400	12.500	10.488	8,868,800
2022-02-25	12.500	12.700	12.400	12.500	10.488	10,568,700
2022-02-24	12.700	12.800	12.200	12.400	10.404	23,315,400
2022-02-23	12.800	12.900	12.700	12.800	10.739	5,642,200
2022-02-22	12.700	12.900	12.500	12.700	10.655	17,271,900
2022-02-21	13.100	13.200	12.800	12.800	10.739	18,593,400
2022-02-18	13.100	13.400	13.000	13.100	10.991	32,692,699
2022-02-17	12.800	13.100	12.700	13.000	10.907	16,902,301
2022-02-15	12.900	13.000	12.700	12.700	10.655	10,297,300
2022-02-14	12.900	12.900	12.600	12.800	10.739	7,688,100
2022-02-11	12.900	13.000	12.700	12.900	10.823	11,414,900
2022-02-10	13.000	13.100	12.900	12.900	10.823	15,608,500
2022-02-09	12.800	13.000	12.800	13.000	10.907	11,431,200
2022-02-08	13.000	13.100	12.800	12.800	10.739	15,149,500
2022-02-07	12.900	13.300	12.700	13.000	10.907	29,187,699

← NewerPage 19 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.