BCPG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.600	6.900	6.350	6.550	6.118	25,466,670
2025-07-22	7.150	7.350	6.400	6.500	6.072	25,001,699
2025-07-21	7.050	7.250	7.000	7.250	6.772	7,757,564
2025-07-18	7.000	7.150	6.950	7.050	6.586	6,787,916
2025-07-17	6.850	7.050	6.800	7.050	6.586	8,587,747
2025-07-16	6.850	6.950	6.700	6.850	6.399	6,768,707
2025-07-15	6.650	6.850	6.600	6.850	6.399	5,014,876
2025-07-14	6.550	6.700	6.500	6.650	6.212	2,569,296
2025-07-11	6.400	6.600	6.400	6.550	6.118	3,463,131
2025-07-09	6.500	6.600	6.400	6.400	5.978	2,890,388
2025-07-08	6.450	6.650	6.450	6.450	6.025	2,018,362
2025-07-07	6.500	6.650	6.400	6.600	6.165	4,160,909
2025-07-04	6.350	6.600	6.200	6.550	6.118	12,118,600
2025-07-03	6.000	6.450	6.000	6.400	5.978	14,153,630
2025-07-02	5.850	6.000	5.850	5.950	5.558	4,610,699
2025-07-01	5.750	5.950	5.650	5.850	5.465	6,141,195
2025-06-30	5.850	6.000	5.700	5.700	5.324	6,878,598
2025-06-27	5.950	5.950	5.850	5.850	5.465	5,723,960
2025-06-26	5.850	6.050	5.850	5.950	5.558	6,529,739
2025-06-25	5.700	5.950	5.600	5.850	5.465	6,115,562
2025-06-24	5.450	5.750	5.450	5.750	5.371	8,920,224
2025-06-23	5.350	5.450	5.250	5.400	5.044	5,537,557
2025-06-20	5.650	5.700	5.400	5.400	5.044	11,662,440
2025-06-19	5.650	5.650	5.500	5.600	5.231	4,243,365
2025-06-18	5.900	5.950	5.650	5.650	5.278	3,577,891
2025-06-17	5.850	5.950	5.800	5.850	5.465	2,205,584
2025-06-16	5.850	5.900	5.750	5.800	5.418	4,382,850
2025-06-13	6.000	6.050	5.800	5.850	5.465	7,284,634
2025-06-12	6.000	6.100	6.000	6.050	5.651	4,141,459
2025-06-11	6.050	6.150	5.950	6.050	5.651	6,577,117
2025-06-10	6.200	6.200	6.050	6.050	5.651	2,560,301
2025-06-09	6.200	6.300	6.100	6.150	5.745	3,709,983
2025-06-06	6.000	6.200	6.000	6.150	5.745	4,450,894
2025-06-05	6.050	6.150	5.950	6.050	5.651	7,653,843
2025-06-04	6.150	6.200	5.950	6.050	5.651	8,061,495
2025-05-30	6.400	6.450	6.100	6.150	5.745	22,745,141
2025-05-29	6.700	6.800	6.500	6.550	6.118	6,343,050
2025-05-28	6.700	6.750	6.600	6.600	6.165	4,602,971
2025-05-27	6.850	6.850	6.600	6.650	6.212	7,282,156
2025-05-26	6.700	6.900	6.650	6.900	6.445	6,611,384
2025-05-23	6.800	6.800	6.700	6.700	6.259	5,510,705
2025-05-22	7.000	7.050	6.800	6.800	6.352	8,967,746
2025-05-21	7.150	7.300	7.000	7.050	6.586	7,708,531
2025-05-20	7.250	7.250	7.050	7.150	6.679	9,409,480
2025-05-19	7.400	7.400	7.200	7.200	6.726	11,602,780
2025-05-16	7.100	7.450	7.050	7.400	6.912	20,064,490
2025-05-15	7.200	7.250	7.000	7.000	6.539	9,333,989
2025-05-14	7.250	7.300	7.150	7.150	6.679	9,762,957
2025-05-13	6.700	7.300	6.700	7.200	6.726	16,751,820
2025-05-09	6.750	6.950	6.600	6.750	6.305	11,727,600
2025-05-08	6.900	6.900	6.750	6.850	6.399	3,474,971
2025-05-07	6.650	6.950	6.600	6.900	6.445	7,179,701
2025-05-06	6.900	6.900	6.650	6.750	6.305	4,204,248
2025-05-02	6.800	6.950	6.800	6.900	6.445	3,188,081
2025-04-30	6.850	6.900	6.800	6.850	6.399	2,134,491
2025-04-29	6.900	6.900	6.700	6.900	6.445	3,651,232
2025-04-28	6.800	6.950	6.800	6.850	6.399	2,294,892
2025-04-25	6.850	6.950	6.800	6.800	6.352	3,517,698
2025-04-24	7.000	7.000	6.800	6.850	6.399	9,259,619
2025-04-23	7.100	7.150	7.000	7.050	6.586	12,151,990

← NewerPage 6 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.