BCPG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.900	8.950	8.550	8.850	8.367	17,024,859
2025-10-20	8.950	9.150	8.800	8.800	8.319	10,976,420
2025-10-17	8.700	9.300	8.700	8.850	8.367	31,917,240
2025-10-16	8.800	8.850	8.650	8.750	8.272	6,723,881
2025-10-15	8.750	8.900	8.550	8.750	8.272	21,243,180
2025-10-14	9.300	9.400	8.700	8.700	8.225	27,162,301
2025-10-10	9.350	9.450	9.250	9.300	8.792	14,231,360
2025-10-09	9.000	9.600	8.900	9.550	9.028	42,714,801
2025-10-08	8.600	9.000	8.500	9.000	8.508	20,343,141
2025-10-07	8.350	8.700	8.350	8.600	8.130	8,588,125
2025-10-06	8.450	8.550	8.350	8.350	7.894	3,584,950
2025-10-03	8.450	8.500	8.300	8.450	7.988	5,974,397
2025-10-02	8.250	8.550	8.250	8.450	7.988	7,423,728
2025-10-01	8.700	8.700	8.250	8.250	7.799	10,206,270
2025-09-30	8.650	8.700	8.400	8.450	7.988	9,438,159
2025-09-29	8.450	8.700	8.400	8.650	8.177	17,531,680
2025-09-26	8.100	8.450	8.100	8.400	7.941	12,721,450
2025-09-25	8.100	8.150	8.000	8.050	7.610	5,446,017
2025-09-24	7.950	8.150	7.950	8.100	7.657	6,194,949
2025-09-23	8.200	8.250	7.950	8.000	7.563	9,050,609
2025-09-22	8.250	8.250	8.150	8.200	7.752	4,764,366
2025-09-19	8.200	8.300	8.150	8.250	7.799	8,677,192
2025-09-18	8.200	8.250	8.100	8.200	7.752	6,191,518
2025-09-17	8.500	8.500	8.150	8.150	7.705	15,050,290
2025-09-16	8.250	8.450	8.100	8.400	7.941	7,184,393
2025-09-15	8.250	8.250	8.100	8.250	7.799	4,742,129
2025-09-12	8.400	8.400	8.200	8.250	7.799	5,539,293
2025-09-11	8.500	8.550	8.350	8.350	7.894	7,940,323
2025-09-10	8.350	8.500	8.250	8.500	8.036	12,678,430
2025-09-09	8.300	8.450	8.250	8.400	7.847	12,624,410
2025-09-08	7.950	8.300	7.950	8.300	7.753	15,338,650
2025-09-05	8.050	8.150	7.600	7.900	7.380	42,070,102
2025-09-04	8.200	8.350	7.900	8.000	7.473	14,581,160
2025-09-03	8.550	8.650	8.100	8.200	7.660	22,311,689
2025-09-02	8.450	8.600	8.400	8.550	7.987	5,462,638
2025-09-01	8.600	8.700	8.350	8.450	7.893	10,071,910
2025-08-29	8.500	8.600	8.350	8.550	7.987	15,842,490
2025-08-28	8.350	8.600	8.300	8.500	7.940	10,176,500
2025-08-27	8.500	8.550	8.250	8.300	7.753	9,925,876
2025-08-26	8.650	8.700	8.350	8.500	7.940	21,065,529
2025-08-25	8.550	8.950	8.350	8.500	7.940	42,806,449
2025-08-22	8.250	8.250	8.100	8.150	7.613	6,207,002
2025-08-21	8.150	8.250	8.050	8.200	7.660	8,734,516
2025-08-20	8.150	8.200	7.950	8.150	7.613	7,535,383
2025-08-19	8.000	8.150	7.900	8.050	7.520	7,347,695
2025-08-18	8.100	8.350	7.900	8.000	7.473	12,657,950
2025-08-15	8.200	8.750	8.050	8.050	7.520	20,303,520
2025-08-14	8.250	8.400	8.100	8.250	7.706	11,448,960
2025-08-13	8.600	8.650	8.300	8.300	7.753	19,879,359
2025-08-08	7.650	8.200	7.650	8.200	7.660	32,710,039
2025-08-07	7.050	7.750	7.050	7.550	7.053	39,427,680
2025-08-06	6.650	7.100	6.600	7.000	6.539	12,693,300
2025-08-05	6.550	6.700	6.500	6.600	6.165	6,415,122
2025-08-04	6.500	6.500	6.350	6.500	6.072	4,978,643
2025-08-01	6.750	6.800	6.500	6.500	6.072	7,730,107
2025-07-31	6.850	6.900	6.700	6.700	6.259	5,393,290
2025-07-30	6.800	6.850	6.750	6.850	6.399	5,431,717
2025-07-29	6.650	6.850	6.600	6.800	6.352	11,188,910
2025-07-25	6.600	6.700	6.550	6.600	6.165	5,804,913
2025-07-24	6.550	6.650	6.450	6.600	6.165	6,893,623

← NewerPage 5 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.