BCPG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.550	7.650	7.450	7.550	7.398	19,139,426
2026-07-20	7.550	7.550	7.450	7.550	7.398	13,758,068
2026-07-17	7.250	7.500	7.250	7.500	7.349	33,530,414
2026-07-16	7.200	7.350	7.200	7.200	7.055	12,832,309
2026-07-15	7.250	7.300	7.150	7.200	7.055	8,186,508
2026-07-14	7.350	7.400	7.150	7.150	7.006	31,541,992
2026-07-13	7.250	7.500	7.200	7.450	7.300	17,727,570
2026-07-10	7.200	7.300	7.100	7.300	7.153	12,754,469
2026-07-09	7.000	7.200	7.000	7.200	7.055	9,234,691
2026-07-08	7.250	7.300	6.950	6.950	6.810	12,235,476
2026-07-07	7.250	7.300	7.150	7.200	7.055	6,674,073
2026-07-06	7.200	7.350	7.200	7.300	7.153	11,353,579
2026-07-03	7.150	7.250	7.150	7.150	7.006	5,865,972
2026-07-02	7.200	7.200	7.050	7.100	6.957	7,944,698
2026-07-01	7.100	7.200	7.100	7.150	7.006	9,532,360
2026-06-30	6.950	7.050	6.950	7.050	6.908	5,270,597
2026-06-29	7.000	7.000	6.900	6.950	6.810	6,434,528
2026-06-26	6.850	7.000	6.850	6.950	6.810	5,223,162
2026-06-25	6.950	7.050	6.850	6.850	6.712	8,326,593
2026-06-24	6.900	7.000	6.850	6.900	6.761	3,558,608
2026-06-23	6.900	7.050	6.800	6.850	6.712	9,704,547
2026-06-22	7.350	7.350	6.900	6.900	6.761	17,557,736
2026-06-19	7.350	7.350	7.150	7.350	7.202	58,593,113
2026-06-18	7.100	7.300	7.000	7.300	7.153	21,723,920
2026-06-17	6.950	7.200	6.900	7.150	7.006	31,141,240
2026-06-16	6.800	6.950	6.750	6.850	6.712	16,515,359
2026-06-15	6.600	6.800	6.500	6.750	6.614	17,612,340
2026-06-12	6.500	6.600	6.450	6.500	6.369	4,711,331
2026-06-11	6.450	6.550	6.450	6.450	6.320	4,570,398
2026-06-10	6.600	6.600	6.500	6.500	6.369	3,781,347
2026-06-09	6.650	6.700	6.550	6.600	6.467	6,840,907
2026-06-08	6.700	6.800	6.600	6.650	6.516	8,649,089
2026-06-05	6.800	6.900	6.750	6.750	6.614	7,496,646
2026-06-04	6.700	7.000	6.700	6.800	6.663	19,810,730
2026-06-02	6.800	6.800	6.650	6.650	6.516	12,399,080
2026-05-29	6.850	6.900	6.750	6.750	6.614	26,097,330
2026-05-28	6.650	6.800	6.550	6.700	6.565	11,199,060
2026-05-27	6.750	6.750	6.600	6.650	6.516	9,953,416
2026-05-26	6.750	6.750	6.650	6.700	6.565	8,214,638
2026-05-25	6.800	6.850	6.700	6.750	6.614	11,619,610
2026-05-22	6.850	6.900	6.750	6.800	6.663	5,823,068
2026-05-21	6.850	6.950	6.750	6.800	6.663	14,753,410
2026-05-20	6.700	6.900	6.600	6.900	6.761	11,282,110
2026-05-19	6.950	6.950	6.600	6.750	6.614	16,008,450
2026-05-18	7.000	7.100	6.900	6.950	6.810	28,000,670
2026-05-15	7.250	7.300	7.100	7.200	7.055	9,667,496
2026-05-14	7.400	7.400	7.250	7.300	7.153	5,848,457
2026-05-13	7.350	7.450	7.300	7.400	7.251	3,867,627
2026-05-12	7.500	7.550	7.250	7.300	7.153	8,165,707
2026-05-11	7.500	7.550	7.350	7.450	7.300	12,720,750
2026-05-08	7.550	7.600	7.450	7.600	7.447	8,845,470
2026-05-07	7.650	7.650	7.450	7.550	7.398	11,428,940
2026-05-06	7.250	7.700	7.250	7.600	7.447	23,845,721
2026-05-05	7.100	7.300	7.000	7.250	7.104	13,186,050
2026-04-30	7.050	7.050	6.950	7.050	6.908	7,891,281
2026-04-29	7.000	7.100	6.900	7.000	6.859	13,829,360
2026-04-28	7.050	7.150	6.950	7.050	6.908	12,954,620
2026-04-27	7.050	7.350	7.000	7.150	7.006	21,235,109
2026-04-24	6.850	7.100	6.850	7.000	6.859	7,947,089
2026-04-23	7.100	7.100	6.850	6.900	6.761	12,848,330

← NewerPage 2 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.