BCPG Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.350 | 6.550 | 6.350 | 6.500 | 5.878 | 10,263,810 |
| 2025-01-21 | 6.350 | 6.400 | 6.200 | 6.300 | 5.697 | 7,616,082 |
| 2025-01-20 | 6.150 | 6.400 | 6.150 | 6.350 | 5.743 | 7,404,130 |
| 2025-01-17 | 6.300 | 6.450 | 6.100 | 6.200 | 5.607 | 12,958,670 |
| 2025-01-16 | 6.250 | 6.450 | 6.100 | 6.350 | 5.743 | 26,748,529 |
| 2025-01-15 | 6.150 | 6.150 | 5.900 | 6.050 | 5.471 | 16,166,770 |
| 2025-01-14 | 6.450 | 6.500 | 6.100 | 6.100 | 5.517 | 16,165,580 |
| 2025-01-13 | 6.200 | 6.400 | 6.150 | 6.300 | 5.697 | 13,116,940 |
| 2025-01-10 | 6.650 | 6.700 | 6.300 | 6.350 | 5.743 | 16,186,880 |
| 2025-01-09 | 6.850 | 6.850 | 6.550 | 6.700 | 6.059 | 13,417,370 |
| 2025-01-08 | 6.550 | 7.000 | 6.550 | 6.800 | 6.150 | 31,767,689 |
| 2025-01-07 | 6.000 | 6.550 | 5.950 | 6.450 | 5.833 | 31,835,061 |
| 2025-01-06 | 5.500 | 5.900 | 5.400 | 5.750 | 5.200 | 11,472,740 |
| 2025-01-03 | 5.400 | 5.500 | 5.400 | 5.450 | 4.929 | 2,104,250 |
| 2025-01-02 | 5.550 | 5.550 | 5.350 | 5.400 | 4.884 | 3,697,056 |
| 2024-12-30 | 5.700 | 5.750 | 5.500 | 5.550 | 5.019 | 3,829,559 |
| 2024-12-27 | 5.500 | 5.750 | 5.450 | 5.700 | 5.155 | 4,757,423 |
| 2024-12-26 | 5.600 | 5.600 | 5.400 | 5.500 | 4.974 | 2,962,883 |
| 2024-12-25 | 5.400 | 5.650 | 5.400 | 5.550 | 5.019 | 6,112,553 |
| 2024-12-24 | 5.250 | 5.350 | 5.150 | 5.350 | 4.838 | 5,308,289 |
| 2024-12-23 | 5.250 | 5.250 | 5.100 | 5.250 | 4.748 | 2,256,580 |
| 2024-12-20 | 5.200 | 5.200 | 5.050 | 5.200 | 4.703 | 5,886,022 |
| 2024-12-19 | 5.250 | 5.350 | 5.150 | 5.200 | 4.703 | 9,090,077 |
| 2024-12-18 | 5.450 | 5.450 | 5.250 | 5.250 | 4.748 | 4,913,723 |
| 2024-12-17 | 5.550 | 5.600 | 5.350 | 5.450 | 4.929 | 3,027,303 |
| 2024-12-16 | 5.650 | 5.650 | 5.450 | 5.550 | 5.019 | 4,156,376 |
| 2024-12-13 | 5.600 | 5.700 | 5.600 | 5.650 | 5.110 | 2,421,776 |
| 2024-12-12 | 5.650 | 5.700 | 5.550 | 5.600 | 5.064 | 3,161,390 |
| 2024-12-11 | 5.700 | 5.750 | 5.650 | 5.650 | 5.110 | 2,287,920 |
| 2024-12-09 | 5.800 | 5.800 | 5.600 | 5.700 | 5.155 | 3,617,604 |
| 2024-12-06 | 5.900 | 5.950 | 5.750 | 5.800 | 5.245 | 2,912,954 |
| 2024-12-04 | 6.000 | 6.050 | 5.850 | 5.900 | 5.336 | 3,098,771 |
| 2024-12-03 | 5.750 | 6.100 | 5.750 | 6.000 | 5.426 | 6,904,795 |
| 2024-12-02 | 5.650 | 5.750 | 5.650 | 5.750 | 5.200 | 1,469,642 |
| 2024-11-29 | 5.600 | 5.750 | 5.550 | 5.650 | 5.110 | 3,411,576 |
| 2024-11-28 | 5.550 | 5.700 | 5.450 | 5.600 | 5.064 | 4,885,763 |
| 2024-11-27 | 5.700 | 5.700 | 5.550 | 5.600 | 5.064 | 2,888,051 |
| 2024-11-26 | 5.750 | 5.750 | 5.650 | 5.700 | 5.155 | 3,601,440 |
| 2024-11-25 | 5.800 | 5.950 | 5.700 | 5.700 | 5.155 | 4,883,844 |
| 2024-11-22 | 5.700 | 5.850 | 5.700 | 5.750 | 5.200 | 2,521,069 |
| 2024-11-21 | 5.750 | 5.800 | 5.700 | 5.700 | 5.155 | 1,513,329 |
| 2024-11-20 | 5.700 | 5.800 | 5.650 | 5.750 | 5.200 | 2,235,578 |
| 2024-11-19 | 5.650 | 5.850 | 5.650 | 5.700 | 5.155 | 3,635,708 |
| 2024-11-18 | 5.550 | 5.700 | 5.550 | 5.650 | 5.110 | 2,061,252 |
| 2024-11-15 | 5.700 | 5.750 | 5.500 | 5.550 | 5.019 | 5,743,785 |
| 2024-11-14 | 5.750 | 5.850 | 5.650 | 5.650 | 5.110 | 4,709,504 |
| 2024-11-13 | 5.900 | 5.900 | 5.750 | 5.750 | 5.200 | 2,462,488 |
| 2024-11-12 | 6.000 | 6.050 | 5.850 | 5.900 | 5.336 | 2,837,191 |
| 2024-11-11 | 6.100 | 6.200 | 5.900 | 6.000 | 5.426 | 3,902,479 |
| 2024-11-08 | 6.200 | 6.250 | 6.000 | 6.100 | 5.517 | 6,437,884 |
| 2024-11-07 | 6.250 | 6.350 | 6.150 | 6.150 | 5.562 | 3,769,860 |
| 2024-11-06 | 6.600 | 6.650 | 6.250 | 6.300 | 5.697 | 5,289,292 |
| 2024-11-05 | 6.700 | 6.750 | 6.600 | 6.600 | 5.969 | 2,791,080 |
| 2024-11-04 | 6.750 | 6.750 | 6.650 | 6.700 | 6.059 | 1,389,848 |
| 2024-11-01 | 6.800 | 6.850 | 6.700 | 6.750 | 6.104 | 1,544,916 |
| 2024-10-31 | 6.650 | 6.800 | 6.650 | 6.800 | 6.150 | 1,993,735 |
| 2024-10-30 | 6.750 | 6.750 | 6.650 | 6.650 | 6.014 | 1,209,553 |
| 2024-10-29 | 6.850 | 6.900 | 6.700 | 6.750 | 6.104 | 2,294,582 |
| 2024-10-28 | 6.700 | 6.900 | 6.700 | 6.900 | 6.240 | 3,183,459 |
| 2024-10-25 | 6.750 | 6.800 | 6.650 | 6.700 | 6.059 | 2,758,163 |
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.