BCPG Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.800 | 6.850 | 6.650 | 6.700 | 6.700 | 4,289,432 |
| 2026-10-19 | 6.700 | 6.800 | 6.650 | 6.800 | 6.800 | 5,971,736 |
| 2026-10-15 | 6.600 | 6.700 | 6.550 | 6.650 | 6.650 | 2,765,197 |
| 2026-10-14 | 6.600 | 6.650 | 6.600 | 6.600 | 6.600 | 3,678,389 |
| 2026-10-12 | 6.500 | 6.650 | 6.450 | 6.650 | 6.650 | 5,961,930 |
| 2026-10-09 | 6.450 | 6.500 | 6.450 | 6.450 | 6.450 | 891,607 |
| 2026-10-08 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 1,874,422 |
| 2026-10-07 | 6.450 | 6.500 | 6.400 | 6.500 | 6.500 | 2,855,212 |
| 2026-10-06 | 6.500 | 6.500 | 6.350 | 6.450 | 6.450 | 1,831,552 |
| 2026-10-05 | 6.450 | 6.450 | 6.350 | 6.450 | 6.450 | 2,910,117 |
| 2026-10-02 | 6.350 | 6.450 | 6.350 | 6.450 | 6.450 | 3,622,707 |
| 2026-10-01 | 6.400 | 6.450 | 6.250 | 6.350 | 6.350 | 9,673,520 |
| 2026-09-30 | 6.600 | 6.650 | 6.350 | 6.350 | 6.350 | 12,606,700 |
| 2026-09-29 | 6.700 | 6.700 | 6.550 | 6.600 | 6.600 | 7,475,600 |
| 2026-09-28 | 6.650 | 6.700 | 6.600 | 6.650 | 6.650 | 4,274,400 |
| 2026-09-25 | 6.750 | 6.750 | 6.650 | 6.700 | 6.700 | 7,541,028 |
| 2026-09-24 | 6.850 | 6.850 | 6.700 | 6.750 | 6.750 | 4,354,904 |
| 2026-09-23 | 6.800 | 6.850 | 6.750 | 6.800 | 6.800 | 3,766,920 |
| 2026-09-22 | 6.750 | 6.850 | 6.750 | 6.750 | 6.750 | 7,910,637 |
| 2026-09-21 | 6.600 | 6.800 | 6.600 | 6.750 | 6.750 | 9,067,261 |
| 2026-09-18 | 6.950 | 6.950 | 6.600 | 6.600 | 6.600 | 23,807,160 |
| 2026-09-17 | 6.900 | 7.000 | 6.900 | 6.950 | 6.950 | 4,281,230 |
| 2026-09-16 | 7.200 | 7.250 | 6.950 | 6.950 | 6.950 | 9,855,485 |
| 2026-09-15 | 7.150 | 7.250 | 7.150 | 7.200 | 7.200 | 2,620,151 |
| 2026-09-14 | 7.200 | 7.300 | 7.150 | 7.150 | 7.150 | 2,193,526 |
| 2026-09-11 | 7.250 | 7.300 | 7.200 | 7.200 | 7.200 | 3,026,084 |
| 2026-09-10 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 1,639,665 |
| 2026-09-09 | 7.350 | 7.400 | 7.250 | 7.350 | 7.350 | 6,972,289 |
| 2026-09-08 | 7.400 | 7.550 | 7.350 | 7.450 | 7.300 | 12,589,407 |
| 2026-09-07 | 7.400 | 7.450 | 7.350 | 7.450 | 7.300 | 8,580,468 |
| 2026-09-04 | 7.200 | 7.400 | 7.200 | 7.300 | 7.153 | 6,873,248 |
| 2026-09-03 | 7.200 | 7.250 | 7.150 | 7.150 | 7.006 | 3,517,232 |
| 2026-09-02 | 7.250 | 7.300 | 7.200 | 7.200 | 7.055 | 4,968,289 |
| 2026-09-01 | 7.450 | 7.450 | 7.200 | 7.200 | 7.055 | 8,344,049 |
| 2026-08-31 | 7.350 | 7.500 | 7.300 | 7.400 | 7.251 | 16,818,039 |
| 2026-08-28 | 7.200 | 7.350 | 7.200 | 7.300 | 7.153 | 10,565,406 |
| 2026-08-27 | 7.250 | 7.250 | 7.150 | 7.150 | 7.006 | 5,254,670 |
| 2026-08-26 | 7.050 | 7.250 | 7.050 | 7.250 | 7.104 | 11,240,478 |
| 2026-08-25 | 7.150 | 7.150 | 7.050 | 7.050 | 6.908 | 3,230,764 |
| 2026-08-24 | 7.250 | 7.300 | 7.100 | 7.100 | 6.957 | 9,048,639 |
| 2026-08-21 | 7.100 | 7.250 | 7.100 | 7.200 | 7.055 | 7,715,160 |
| 2026-08-20 | 7.050 | 7.150 | 7.050 | 7.100 | 6.957 | 2,197,726 |
| 2026-08-19 | 7.100 | 7.150 | 7.000 | 7.050 | 6.908 | 4,759,085 |
| 2026-08-18 | 7.150 | 7.150 | 7.050 | 7.100 | 6.957 | 4,242,904 |
| 2026-08-17 | 7.000 | 7.150 | 7.000 | 7.150 | 7.006 | 4,472,811 |
| 2026-08-14 | 7.100 | 7.100 | 7.000 | 7.000 | 6.859 | 4,280,236 |
| 2026-08-13 | 7.100 | 7.150 | 7.050 | 7.100 | 6.957 | 3,190,081 |
| 2026-08-11 | 7.100 | 7.150 | 7.050 | 7.100 | 6.957 | 4,212,215 |
| 2026-08-10 | 7.050 | 7.100 | 7.000 | 7.050 | 6.908 | 2,631,868 |
| 2026-08-07 | 7.100 | 7.100 | 7.000 | 7.050 | 6.908 | 6,309,090 |
| 2026-08-06 | 7.050 | 7.100 | 7.000 | 7.050 | 6.908 | 6,652,290 |
| 2026-08-05 | 7.200 | 7.250 | 7.100 | 7.150 | 7.006 | 5,266,690 |
| 2026-08-04 | 7.200 | 7.250 | 7.150 | 7.150 | 7.006 | 3,574,421 |
| 2026-08-03 | 7.150 | 7.250 | 7.100 | 7.150 | 7.006 | 5,768,311 |
| 2026-07-31 | 7.100 | 7.200 | 7.050 | 7.100 | 6.957 | 7,695,289 |
| 2026-07-30 | 7.300 | 7.300 | 7.050 | 7.100 | 6.957 | 14,184,155 |
| 2026-07-27 | 7.400 | 7.600 | 7.350 | 7.350 | 7.202 | 12,915,295 |
| 2026-07-24 | 7.350 | 7.450 | 7.350 | 7.400 | 7.251 | 4,429,102 |
| 2026-07-23 | 7.500 | 7.500 | 7.350 | 7.400 | 7.251 | 6,107,029 |
| 2026-07-22 | 7.500 | 7.550 | 7.350 | 7.500 | 7.349 | 11,611,675 |
Page 1 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.