BCPG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.750	7.150	6.750	7.100	6.957	19,687,221
2026-04-21	6.650	6.750	6.600	6.700	6.565	5,175,684
2026-04-20	6.650	6.650	6.500	6.600	6.467	6,655,985
2026-04-17	6.650	6.750	6.600	6.650	6.516	6,135,474
2026-04-16	6.800	6.850	6.600	6.700	6.565	10,713,140
2026-04-10	6.800	6.850	6.700	6.750	6.614	5,697,466
2026-04-09	6.850	6.850	6.700	6.750	6.614	5,562,967
2026-04-08	6.850	6.950	6.750	6.850	6.712	17,410,160
2026-04-07	6.650	6.750	6.600	6.750	6.614	6,112,226
2026-04-03	6.750	6.800	6.550	6.650	6.516	10,575,110
2026-04-02	6.750	6.800	6.700	6.700	6.565	6,668,848
2026-04-01	6.850	6.850	6.700	6.750	6.614	14,125,600
2026-03-31	6.750	6.800	6.600	6.700	6.565	11,927,860
2026-03-30	6.350	6.900	6.350	6.800	6.663	29,946,609
2026-03-27	6.450	6.650	6.400	6.450	6.320	12,313,070
2026-03-26	6.400	6.500	6.250	6.450	6.320	13,618,930
2026-03-25	6.400	6.500	6.350	6.450	6.320	15,917,120
2026-03-24	6.350	6.400	6.150	6.300	6.173	12,253,230
2026-03-23	6.400	6.400	6.250	6.250	6.124	12,931,230
2026-03-20	6.250	6.600	6.250	6.550	6.418	20,836,660
2026-03-19	6.350	6.400	6.150	6.150	6.026	18,276,340
2026-03-18	6.400	6.550	6.300	6.350	6.222	14,072,980
2026-03-17	6.300	6.450	6.150	6.400	6.271	17,386,939
2026-03-16	6.300	6.300	6.150	6.250	6.124	16,594,760
2026-03-13	6.350	6.450	6.200	6.300	6.173	20,054,869
2026-03-12	6.400	6.500	6.150	6.450	6.320	33,951,602
2026-03-11	6.900	6.900	6.350	6.350	6.222	45,811,422
2026-03-10	6.400	6.850	6.400	6.700	6.565	63,345,699
2026-03-09	6.800	6.950	5.300	5.300	5.193	85,035,828
2026-03-06	7.050	7.100	6.950	7.100	6.957	5,599,560
2026-03-05	7.300	7.300	6.900	7.100	6.957	9,182,740
2026-03-04	7.250	7.450	6.600	7.100	6.957	26,877,789
2026-03-02	7.850	8.050	7.650	7.700	7.279	26,217,350
2026-02-27	8.450	8.500	8.000	8.100	7.657	33,875,059
2026-02-26	8.500	8.500	8.350	8.450	7.988	5,654,431
2026-02-25	8.600	8.650	8.350	8.400	7.941	12,345,910
2026-02-24	8.250	8.600	8.250	8.600	8.130	10,958,580
2026-02-23	8.350	8.500	8.150	8.300	7.847	10,235,190
2026-02-20	8.450	8.500	8.250	8.300	7.847	7,866,994
2026-02-19	8.450	8.500	8.350	8.450	7.988	10,657,650
2026-02-18	8.350	8.500	8.250	8.400	7.941	12,107,150
2026-02-17	8.050	8.400	7.950	8.400	7.941	20,445,430
2026-02-16	8.050	8.150	7.950	8.100	7.657	16,659,990
2026-02-13	8.400	8.700	7.950	7.950	7.516	41,577,219
2026-02-12	8.150	8.500	8.100	8.500	8.036	16,285,430
2026-02-11	8.050	8.300	8.050	8.150	7.705	12,183,270
2026-02-10	7.750	8.150	7.700	8.050	7.610	15,146,800
2026-02-09	7.650	7.800	7.450	7.750	7.327	18,401,439
2026-02-06	7.600	7.650	7.450	7.500	7.090	7,206,420
2026-02-05	7.400	7.700	7.400	7.600	7.185	15,054,960
2026-02-04	7.400	7.450	7.300	7.400	6.996	7,484,475
2026-02-03	7.050	7.450	7.050	7.400	6.996	16,903,221
2026-02-02	7.100	7.150	6.850	7.000	6.618	10,065,050
2026-01-30	7.150	7.250	7.050	7.100	6.712	7,491,966
2026-01-29	7.200	7.300	7.100	7.100	6.712	6,245,086
2026-01-28	7.000	7.300	6.950	7.150	6.759	8,626,764
2026-01-27	6.800	7.050	6.800	6.950	6.570	3,231,950
2026-01-26	6.950	7.000	6.800	6.850	6.476	3,676,677
2026-01-23	7.200	7.250	6.900	6.950	6.570	4,899,594
2026-01-22	7.200	7.300	7.050	7.150	6.759	5,018,507

← NewerPage 3 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.