BCPG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.700	7.100	6.700	7.100	6.632	8,959,387
2025-04-21	7.050	7.050	6.750	6.850	6.399	8,449,658
2025-04-18	6.800	7.100	6.750	7.000	6.539	8,666,056
2025-04-17	6.700	6.850	6.600	6.850	6.399	6,899,377
2025-04-16	6.450	6.700	6.350	6.700	6.259	4,117,394
2025-04-11	6.300	6.650	6.200	6.400	5.978	6,936,331
2025-04-10	6.450	6.500	6.200	6.350	5.932	5,909,741
2025-04-09	6.050	6.150	5.800	6.100	5.698	8,081,609
2025-04-08	6.100	6.200	5.950	6.150	5.745	10,966,020
2025-04-04	6.700	6.750	6.500	6.550	6.118	6,599,226
2025-04-03	6.700	6.850	6.650	6.700	6.259	7,583,664
2025-04-02	6.850	6.850	6.700	6.800	6.352	4,833,137
2025-04-01	6.900	6.950	6.650	6.850	6.399	8,692,444
2025-03-31	6.500	7.000	6.500	6.900	6.445	10,607,310
2025-03-28	6.950	6.950	6.650	6.800	6.352	4,755,822
2025-03-27	7.000	7.050	6.900	6.950	6.492	2,841,365
2025-03-26	7.050	7.150	6.950	7.000	6.539	4,562,237
2025-03-25	7.150	7.200	7.000	7.050	6.586	4,662,212
2025-03-24	7.050	7.200	6.950	7.100	6.632	8,403,286
2025-03-21	7.050	7.250	7.000	7.050	6.586	9,460,605
2025-03-20	7.150	7.350	7.150	7.200	6.726	10,180,730
2025-03-19	6.750	7.250	6.750	7.150	6.679	18,883,270
2025-03-18	6.900	6.900	6.750	6.800	6.352	6,085,239
2025-03-17	6.200	7.050	6.100	6.850	6.399	26,042,980
2025-03-14	5.950	6.250	5.850	6.150	5.745	12,268,170
2025-03-13	5.800	6.000	5.800	5.900	5.511	9,632,049
2025-03-12	5.850	5.900	5.750	5.750	5.371	3,882,400
2025-03-11	5.700	5.900	5.600	5.850	5.465	6,950,363
2025-03-10	5.700	5.800	5.700	5.700	5.324	3,471,951
2025-03-07	5.700	5.850	5.700	5.750	5.371	3,934,832
2025-03-06	5.800	5.800	5.600	5.700	5.324	4,784,746
2025-03-05	5.500	5.800	5.450	5.750	5.371	6,251,016
2025-03-04	5.650	5.900	5.650	5.650	5.110	11,704,510
2025-03-03	5.650	5.750	5.550	5.650	5.110	5,581,216
2025-02-28	5.550	5.900	5.550	5.650	5.110	17,918,510
2025-02-27	5.850	6.000	5.650	5.650	5.110	10,471,380
2025-02-26	6.000	6.050	5.400	5.800	5.245	32,077,189
2025-02-25	6.750	6.800	5.950	5.950	5.381	23,579,180
2025-02-24	6.700	6.900	6.650	6.750	6.104	8,315,332
2025-02-21	6.600	6.800	6.550	6.700	6.059	20,818,240
2025-02-20	7.050	7.150	7.000	7.050	6.376	8,422,196
2025-02-19	6.950	7.100	6.900	7.050	6.376	7,714,116
2025-02-18	7.050	7.150	6.950	6.950	6.285	5,629,760
2025-02-17	7.000	7.100	6.950	7.000	6.330	8,057,669
2025-02-14	7.050	7.150	6.950	7.100	6.421	14,200,400
2025-02-13	6.800	7.050	6.700	7.000	6.330	19,342,830
2025-02-11	6.750	6.850	6.700	6.800	6.150	6,928,424
2025-02-10	6.750	6.850	6.650	6.750	6.104	9,371,799
2025-02-07	6.700	6.800	6.500	6.800	6.150	23,173,580
2025-02-06	6.850	6.900	6.650	6.650	6.014	22,472,650
2025-02-05	6.950	7.000	6.800	6.850	6.195	15,789,440
2025-02-04	6.550	6.950	6.550	6.850	6.195	23,901,141
2025-02-03	6.300	6.600	6.150	6.500	5.878	10,484,600
2025-01-31	6.600	6.600	6.450	6.450	5.833	6,985,914
2025-01-30	6.700	6.700	6.550	6.600	5.969	5,839,060
2025-01-29	6.600	6.750	6.550	6.650	6.014	8,855,505
2025-01-28	6.400	6.650	6.400	6.600	5.969	7,724,247
2025-01-27	6.650	6.750	6.600	6.600	5.969	4,872,048
2025-01-24	6.700	6.750	6.600	6.650	6.014	7,347,430
2025-01-23	6.550	6.650	6.450	6.600	5.969	14,729,960

← NewerPage 7 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.