BCPG Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.200 | 7.300 | 7.100 | 7.200 | 6.807 | 5,013,295 |
| 2026-01-20 | 7.250 | 7.400 | 7.200 | 7.200 | 6.807 | 6,527,903 |
| 2026-01-19 | 7.000 | 7.300 | 7.000 | 7.250 | 6.854 | 9,194,823 |
| 2026-01-16 | 6.950 | 7.150 | 6.800 | 7.100 | 6.712 | 8,046,626 |
| 2026-01-15 | 6.700 | 6.950 | 6.600 | 6.950 | 6.570 | 4,255,229 |
| 2026-01-14 | 6.550 | 6.700 | 6.550 | 6.700 | 6.334 | 2,758,930 |
| 2026-01-13 | 6.750 | 6.800 | 6.550 | 6.550 | 6.192 | 3,966,577 |
| 2026-01-12 | 6.950 | 6.950 | 6.750 | 6.750 | 6.381 | 2,505,408 |
| 2026-01-09 | 6.800 | 6.950 | 6.800 | 6.900 | 6.523 | 2,942,618 |
| 2026-01-08 | 6.850 | 6.950 | 6.800 | 6.800 | 6.429 | 3,789,548 |
| 2026-01-07 | 6.800 | 6.950 | 6.800 | 6.900 | 6.523 | 5,516,298 |
| 2026-01-06 | 6.700 | 6.900 | 6.700 | 6.750 | 6.381 | 4,704,065 |
| 2026-01-05 | 6.750 | 6.800 | 6.600 | 6.700 | 6.334 | 2,652,316 |
| 2025-12-30 | 6.700 | 6.750 | 6.600 | 6.750 | 6.381 | 4,304,667 |
| 2025-12-29 | 6.750 | 6.800 | 6.650 | 6.650 | 6.287 | 3,134,881 |
| 2025-12-26 | 6.850 | 6.900 | 6.650 | 6.750 | 6.381 | 5,857,717 |
| 2025-12-25 | 7.000 | 7.000 | 6.850 | 6.850 | 6.476 | 5,074,953 |
| 2025-12-24 | 7.050 | 7.100 | 6.900 | 7.050 | 6.665 | 4,154,274 |
| 2025-12-23 | 6.800 | 7.150 | 6.800 | 7.100 | 6.712 | 8,803,917 |
| 2025-12-22 | 6.850 | 6.950 | 6.750 | 6.800 | 6.429 | 5,056,402 |
| 2025-12-19 | 6.650 | 6.800 | 6.600 | 6.800 | 6.429 | 11,653,440 |
| 2025-12-18 | 7.350 | 7.450 | 6.500 | 6.600 | 6.239 | 29,108,350 |
| 2025-12-17 | 7.350 | 7.500 | 7.250 | 7.250 | 6.854 | 8,276,280 |
| 2025-12-16 | 7.350 | 7.350 | 7.200 | 7.300 | 6.901 | 3,380,557 |
| 2025-12-15 | 7.100 | 7.400 | 7.050 | 7.400 | 6.996 | 5,000,553 |
| 2025-12-12 | 7.100 | 7.200 | 7.050 | 7.100 | 6.712 | 6,224,061 |
| 2025-12-11 | 6.950 | 7.250 | 6.900 | 7.200 | 6.807 | 10,224,920 |
| 2025-12-09 | 6.800 | 6.950 | 6.800 | 6.900 | 6.523 | 5,916,242 |
| 2025-12-08 | 6.850 | 6.900 | 6.700 | 6.800 | 6.429 | 6,276,469 |
| 2025-12-04 | 6.950 | 7.050 | 6.850 | 6.900 | 6.523 | 5,177,429 |
| 2025-12-03 | 6.800 | 7.100 | 6.700 | 7.000 | 6.618 | 12,054,800 |
| 2025-12-02 | 7.200 | 7.350 | 6.700 | 6.800 | 6.429 | 26,325,680 |
| 2025-12-01 | 7.100 | 7.200 | 6.950 | 7.150 | 6.759 | 8,525,529 |
| 2025-11-28 | 7.250 | 7.350 | 7.000 | 7.150 | 6.759 | 6,649,507 |
| 2025-11-27 | 7.200 | 7.350 | 7.150 | 7.250 | 6.854 | 2,581,728 |
| 2025-11-26 | 7.350 | 7.350 | 7.150 | 7.150 | 6.759 | 2,572,280 |
| 2025-11-25 | 7.250 | 7.400 | 7.250 | 7.300 | 6.901 | 2,757,891 |
| 2025-11-24 | 7.350 | 7.350 | 7.100 | 7.200 | 6.807 | 4,979,666 |
| 2025-11-21 | 7.350 | 7.400 | 7.200 | 7.300 | 6.901 | 6,889,598 |
| 2025-11-20 | 7.400 | 7.500 | 7.350 | 7.450 | 7.043 | 4,776,702 |
| 2025-11-19 | 7.450 | 7.500 | 7.300 | 7.350 | 6.948 | 3,447,486 |
| 2025-11-18 | 7.500 | 7.600 | 7.350 | 7.400 | 6.996 | 4,170,455 |
| 2025-11-17 | 7.500 | 7.650 | 7.450 | 7.550 | 7.138 | 4,468,680 |
| 2025-11-14 | 7.500 | 7.600 | 7.400 | 7.500 | 7.090 | 5,470,635 |
| 2025-11-13 | 7.650 | 7.750 | 7.550 | 7.650 | 7.232 | 5,079,503 |
| 2025-11-12 | 7.900 | 7.900 | 7.600 | 7.650 | 7.232 | 6,415,149 |
| 2025-11-11 | 7.950 | 8.000 | 7.800 | 7.900 | 7.468 | 4,381,538 |
| 2025-11-10 | 7.800 | 8.000 | 7.800 | 7.900 | 7.468 | 4,982,006 |
| 2025-11-07 | 8.050 | 8.250 | 7.800 | 7.850 | 7.421 | 9,850,696 |
| 2025-11-06 | 8.100 | 8.300 | 7.950 | 8.100 | 7.657 | 19,826,930 |
| 2025-11-05 | 7.800 | 7.900 | 7.600 | 7.750 | 7.327 | 10,775,120 |
| 2025-11-04 | 8.200 | 8.200 | 7.900 | 7.950 | 7.516 | 9,472,178 |
| 2025-11-03 | 8.250 | 8.400 | 8.150 | 8.300 | 7.847 | 5,700,026 |
| 2025-10-31 | 8.250 | 8.350 | 8.200 | 8.250 | 7.799 | 3,334,577 |
| 2025-10-30 | 8.150 | 8.350 | 8.100 | 8.300 | 7.847 | 8,197,847 |
| 2025-10-29 | 8.250 | 8.350 | 8.150 | 8.150 | 7.705 | 7,871,446 |
| 2025-10-28 | 8.200 | 8.350 | 8.100 | 8.250 | 7.799 | 14,894,720 |
| 2025-10-27 | 8.650 | 8.750 | 8.200 | 8.200 | 7.752 | 23,366,020 |
| 2025-10-24 | 8.900 | 8.950 | 8.600 | 8.600 | 8.130 | 12,182,250 |
| 2025-10-22 | 9.050 | 9.150 | 8.800 | 8.800 | 8.319 | 15,444,530 |
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.