BCPG Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.750 | 6.800 | 6.650 | 6.700 | 6.059 | 2,758,163 |
| 2024-10-24 | 6.850 | 6.950 | 6.700 | 6.750 | 6.104 | 4,477,388 |
| 2024-10-22 | 7.050 | 7.050 | 6.900 | 6.900 | 6.240 | 3,792,946 |
| 2024-10-21 | 6.950 | 7.150 | 6.950 | 7.050 | 6.376 | 3,850,616 |
| 2024-10-18 | 7.250 | 7.250 | 6.950 | 6.950 | 6.285 | 9,235,824 |
| 2024-10-17 | 7.100 | 7.300 | 7.100 | 7.250 | 6.557 | 12,179,420 |
| 2024-10-16 | 6.750 | 7.200 | 6.700 | 7.050 | 6.376 | 13,187,360 |
| 2024-10-15 | 7.100 | 7.150 | 6.650 | 6.700 | 6.059 | 7,852,061 |
| 2024-10-11 | 7.100 | 7.150 | 7.050 | 7.050 | 6.376 | 3,394,442 |
| 2024-10-10 | 6.950 | 7.100 | 6.900 | 7.100 | 6.421 | 8,211,118 |
| 2024-10-09 | 7.150 | 7.200 | 6.900 | 6.900 | 6.240 | 5,987,801 |
| 2024-10-08 | 7.150 | 7.250 | 7.100 | 7.150 | 6.466 | 3,837,604 |
| 2024-10-07 | 7.200 | 7.250 | 7.100 | 7.150 | 6.466 | 4,100,645 |
| 2024-10-04 | 7.050 | 7.200 | 6.850 | 7.150 | 6.466 | 7,071,284 |
| 2024-10-03 | 7.300 | 7.300 | 7.050 | 7.050 | 6.376 | 9,445,236 |
| 2024-10-02 | 7.500 | 7.550 | 7.250 | 7.300 | 6.602 | 7,488,226 |
| 2024-10-01 | 7.200 | 7.500 | 7.200 | 7.500 | 6.783 | 6,308,531 |
| 2024-09-30 | 7.250 | 7.300 | 7.150 | 7.200 | 6.511 | 5,134,918 |
| 2024-09-27 | 7.300 | 7.400 | 7.250 | 7.250 | 6.557 | 4,520,958 |
| 2024-09-26 | 7.550 | 7.550 | 7.250 | 7.300 | 6.602 | 10,425,120 |
| 2024-09-25 | 7.650 | 7.800 | 7.500 | 7.500 | 6.783 | 18,492,221 |
| 2024-09-24 | 7.400 | 7.700 | 7.350 | 7.650 | 6.918 | 8,066,767 |
| 2024-09-23 | 7.450 | 7.600 | 7.300 | 7.400 | 6.692 | 10,675,980 |
| 2024-09-20 | 7.300 | 7.500 | 7.250 | 7.450 | 6.737 | 17,455,760 |
| 2024-09-19 | 7.150 | 7.300 | 7.100 | 7.250 | 6.557 | 7,713,519 |
| 2024-09-18 | 7.100 | 7.250 | 7.050 | 7.050 | 6.376 | 6,588,966 |
| 2024-09-17 | 7.350 | 7.350 | 7.050 | 7.100 | 6.421 | 9,361,685 |
| 2024-09-16 | 7.150 | 7.350 | 7.050 | 7.300 | 6.602 | 11,234,550 |
| 2024-09-13 | 7.050 | 7.200 | 7.050 | 7.100 | 6.421 | 5,332,690 |
| 2024-09-12 | 7.100 | 7.200 | 7.000 | 7.000 | 6.330 | 4,857,641 |
| 2024-09-11 | 7.000 | 7.200 | 6.900 | 7.150 | 6.466 | 15,026,070 |
| 2024-09-10 | 7.150 | 7.250 | 6.950 | 7.000 | 6.330 | 13,376,130 |
| 2024-09-09 | 7.050 | 7.100 | 6.900 | 7.050 | 6.376 | 9,009,075 |
| 2024-09-06 | 6.800 | 7.150 | 6.700 | 7.050 | 6.376 | 16,939,279 |
| 2024-09-05 | 6.700 | 6.950 | 6.600 | 6.700 | 6.059 | 15,922,400 |
| 2024-09-04 | 6.350 | 6.800 | 6.250 | 6.700 | 6.059 | 24,190,980 |
| 2024-09-03 | 5.900 | 6.300 | 5.900 | 6.250 | 5.652 | 8,048,151 |
| 2024-09-02 | 5.950 | 6.000 | 5.850 | 5.900 | 5.336 | 2,741,121 |
| 2024-08-30 | 5.950 | 6.150 | 5.950 | 6.100 | 5.426 | 6,069,970 |
| 2024-08-29 | 6.000 | 6.100 | 5.900 | 5.950 | 5.293 | 2,239,941 |
| 2024-08-28 | 6.150 | 6.150 | 6.000 | 6.000 | 5.337 | 2,747,642 |
| 2024-08-27 | 6.100 | 6.200 | 6.000 | 6.150 | 5.471 | 5,505,556 |
| 2024-08-26 | 6.050 | 6.150 | 6.050 | 6.100 | 5.426 | 2,167,084 |
| 2024-08-23 | 6.000 | 6.100 | 6.000 | 6.000 | 5.337 | 4,065,240 |
| 2024-08-22 | 5.850 | 6.000 | 5.850 | 5.950 | 5.293 | 3,380,867 |
| 2024-08-21 | 5.750 | 5.900 | 5.750 | 5.800 | 5.159 | 2,219,272 |
| 2024-08-20 | 5.800 | 5.900 | 5.700 | 5.750 | 5.115 | 3,370,251 |
| 2024-08-19 | 5.550 | 5.800 | 5.500 | 5.750 | 5.115 | 4,566,842 |
| 2024-08-16 | 5.450 | 5.550 | 5.450 | 5.550 | 4.937 | 709,846 |
| 2024-08-15 | 5.400 | 5.450 | 5.350 | 5.450 | 4.848 | 989,000 |
| 2024-08-14 | 5.400 | 5.550 | 5.350 | 5.450 | 4.848 | 1,648,135 |
| 2024-08-13 | 5.500 | 5.500 | 5.350 | 5.400 | 4.803 | 1,400,199 |
| 2024-08-09 | 5.550 | 5.700 | 5.500 | 5.550 | 4.937 | 4,481,416 |
| 2024-08-08 | 5.400 | 5.600 | 5.350 | 5.550 | 4.937 | 3,834,650 |
| 2024-08-07 | 5.250 | 5.350 | 5.150 | 5.250 | 4.670 | 1,610,294 |
| 2024-08-06 | 5.150 | 5.250 | 5.050 | 5.250 | 4.670 | 3,240,260 |
| 2024-08-05 | 5.500 | 5.500 | 5.050 | 5.150 | 4.581 | 5,988,724 |
| 2024-08-02 | 5.600 | 5.650 | 5.450 | 5.500 | 4.892 | 3,390,051 |
| 2024-08-01 | 5.500 | 5.650 | 5.450 | 5.650 | 5.026 | 2,344,856 |
| 2024-07-31 | 5.600 | 5.650 | 5.500 | 5.500 | 4.892 | 4,540,221 |
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.