BCPG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.900	13.300	12.700	13.000	10.907	29,187,699
2022-02-04	12.900	13.100	12.600	12.900	10.823	21,396,199
2022-02-03	12.900	13.000	12.700	12.900	10.823	26,648,400
2022-02-02	12.300	13.000	12.100	12.900	10.823	52,931,301
2022-02-01	12.100	12.300	12.100	12.200	10.236	8,601,300
2022-01-31	12.000	12.200	12.000	12.100	10.152	6,932,400
2022-01-28	11.900	12.100	11.800	11.900	9.984	6,435,800
2022-01-27	11.900	11.900	11.600	11.800	9.900	10,555,000
2022-01-26	11.800	11.900	11.700	11.900	9.984	6,194,700
2022-01-25	11.800	11.900	11.600	11.700	9.816	13,253,700
2022-01-24	11.900	12.000	11.800	11.900	9.984	10,110,200
2022-01-21	11.800	12.000	11.800	11.900	9.984	4,367,200
2022-01-20	12.000	12.100	11.800	11.800	9.900	11,122,100
2022-01-19	12.100	12.100	11.900	12.100	10.152	7,361,500
2022-01-18	12.400	12.400	12.100	12.100	10.152	9,421,000
2022-01-17	12.400	12.500	12.200	12.300	10.320	8,275,400
2022-01-14	12.700	12.700	12.200	12.300	10.320	27,176,600
2022-01-13	12.100	12.600	12.000	12.600	10.571	27,457,699
2022-01-12	12.200	12.300	11.900	12.000	10.068	12,930,300
2022-01-11	12.000	12.300	12.000	12.100	10.152	14,388,300
2022-01-10	12.000	12.100	11.900	12.000	10.068	6,320,200
2022-01-07	12.000	12.100	11.900	12.000	10.068	7,150,200
2022-01-06	12.100	12.200	11.900	12.000	10.068	15,489,100
2022-01-05	12.000	12.200	11.800	12.000	10.068	17,723,801
2022-01-04	12.100	12.100	11.700	12.000	10.068	13,728,400
2021-12-30	12.000	12.200	11.900	12.000	10.068	15,468,700
2021-12-29	11.800	12.000	11.700	11.900	9.984	8,478,400
2021-12-28	12.100	12.300	11.700	11.800	9.900	18,159,801
2021-12-27	12.100	12.200	12.100	12.100	10.152	4,612,600
2021-12-24	12.200	12.300	12.100	12.100	10.152	8,202,700
2021-12-23	12.200	12.400	12.200	12.300	10.320	3,699,700
2021-12-22	12.400	12.400	12.100	12.200	10.236	10,782,400
2021-12-21	12.400	12.600	12.300	12.300	10.320	17,366,100
2021-12-20	12.600	12.700	12.300	12.300	10.320	12,316,600
2021-12-17	12.900	13.000	12.600	12.700	10.655	11,349,000
2021-12-16	12.800	13.000	12.700	12.900	10.823	6,199,300
2021-12-15	12.700	12.900	12.700	12.700	10.655	4,135,200
2021-12-14	12.800	13.000	12.700	12.700	10.655	2,910,700
2021-12-13	12.900	13.000	12.800	12.800	10.739	2,703,800
2021-12-09	12.800	12.900	12.700	12.800	10.739	5,292,300
2021-12-08	12.800	12.900	12.700	12.700	10.655	5,361,500
2021-12-07	12.600	12.900	12.600	12.800	10.739	6,312,400
2021-12-03	12.700	12.700	12.600	12.600	10.571	3,270,900
2021-12-02	12.600	12.700	12.500	12.600	10.571	3,110,800
2021-12-01	12.600	12.700	12.400	12.600	10.571	9,076,700
2021-11-30	12.700	12.800	12.200	12.500	10.488	17,592,100
2021-11-29	12.800	12.900	12.500	12.600	10.571	11,073,800
2021-11-26	13.100	13.200	12.700	12.700	10.655	16,095,000
2021-11-25	13.200	13.400	13.100	13.100	10.991	4,781,700
2021-11-24	13.400	13.400	13.200	13.200	11.075	7,673,400
2021-11-23	13.500	13.500	13.200	13.400	11.243	14,123,400
2021-11-22	13.300	13.500	13.200	13.400	11.243	16,608,801
2021-11-19	13.200	13.400	13.000	13.200	11.075	19,708,500
2021-11-18	12.900	13.200	12.900	13.100	10.991	11,346,700
2021-11-17	12.900	13.100	12.800	12.800	10.739	7,723,700
2021-11-16	13.100	13.200	12.800	13.000	10.907	8,819,900
2021-11-15	12.900	13.200	12.900	13.100	10.991	8,544,200
2021-11-12	13.000	13.000	12.800	12.900	10.823	3,192,800
2021-11-11	13.000	13.100	12.900	12.900	10.823	4,088,800
2021-11-10	12.900	13.100	12.900	13.000	10.907	6,889,800

← NewerPage 20 of 21 · 1,218 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.