Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.21▲ 2.12%

← BCPG.BK stock page

BCPG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	12.700	12.900	12.700	12.800	10.739	2,591,000
2021-11-08	12.900	13.000	12.600	12.700	10.655	8,665,000
2021-11-05	13.000	13.100	12.900	12.900	10.823	6,899,700
2021-11-04	13.100	13.200	13.000	13.100	10.991	6,334,500
2021-11-03	13.100	13.200	12.900	13.000	10.907	10,364,600
2021-11-02	12.900	13.000	12.600	13.000	10.907	11,351,900
2021-11-01	13.000	13.100	12.900	13.000	10.907	5,693,900
2021-10-29	13.300	13.300	12.900	13.100	10.991	25,291,199
2021-10-28	13.400	13.400	13.200	13.200	11.075	9,035,800
2021-10-27	13.300	13.500	13.300	13.400	11.243	4,053,600
2021-10-26	13.500	13.600	13.300	13.300	11.159	14,527,900
2021-10-25	13.700	13.900	13.400	13.500	11.327	16,454,100
2021-10-21	13.800	13.800	13.600	13.600	11.410	8,211,200
2021-10-20	13.800	13.900	13.700	13.700	11.494	3,186,100
2021-10-19	14.000	14.000	13.600	13.700	11.494	8,080,200
2021-10-18	13.800	13.900	13.800	13.900	11.662	3,624,800
2021-10-15	13.900	14.000	13.800	13.800	11.578	3,067,100
2021-10-14	13.700	14.000	13.700	13.900	11.662	5,422,400

← NewerPage 21 of 21 · 1,218 trading days

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.