BCPG Public Company Limited historical data

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

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

← NewerPage 4 of 21 · 1,216 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.