BG Container Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	6.200	6.300	6.200	6.250	5.830	187,333
2024-07-25	6.200	6.350	6.200	6.250	5.830	192,014
2024-07-24	6.250	6.350	6.200	6.250	5.830	186,007
2024-07-23	6.300	6.350	6.150	6.300	5.877	172,296
2024-07-19	6.300	6.350	6.250	6.300	5.877	48,456
2024-07-18	6.250	6.350	6.250	6.300	5.877	129,300
2024-07-17	6.300	6.350	6.250	6.300	5.877	76,432
2024-07-16	6.250	6.400	6.250	6.300	5.877	71,136
2024-07-15	6.300	6.300	6.200	6.250	5.830	93,317
2024-07-12	6.350	6.400	6.200	6.300	5.877	260,958
2024-07-11	6.300	6.350	6.300	6.350	5.923	67,914
2024-07-10	6.350	6.450	6.300	6.300	5.877	65,218
2024-07-09	6.400	6.450	6.300	6.350	5.923	35,613
2024-07-08	6.350	6.450	6.300	6.350	5.923	30,206
2024-07-05	6.200	6.400	6.150	6.400	5.970	102,569
2024-07-04	6.200	6.300	6.200	6.250	5.830	69,434
2024-07-03	6.100	6.200	6.050	6.150	5.737	110,671
2024-07-02	6.500	6.550	5.900	6.100	5.690	558,935
2024-07-01	6.550	6.550	6.450	6.500	6.063	44,620
2024-06-28	6.500	6.550	6.400	6.450	6.017	79,001
2024-06-27	6.550	6.600	6.450	6.550	6.110	69,007
2024-06-26	6.550	6.700	6.500	6.600	6.157	203,268
2024-06-25	6.450	6.600	6.400	6.550	6.110	91,747
2024-06-24	6.400	6.450	6.350	6.450	6.017	124,121
2024-06-21	6.450	6.500	6.300	6.400	5.970	287,216
2024-06-20	6.500	6.550	6.400	6.400	5.970	100,315
2024-06-19	6.450	6.550	6.350	6.500	6.063	193,569
2024-06-18	6.550	6.600	6.450	6.450	6.017	186,966
2024-06-17	6.600	6.650	6.450	6.550	6.110	341,153
2024-06-14	6.800	6.800	6.500	6.650	6.203	317,769
2024-06-13	6.800	6.800	6.700	6.800	6.343	63,416
2024-06-12	6.800	6.800	6.700	6.800	6.343	80,805
2024-06-11	6.600	6.800	6.600	6.800	6.343	71,368
2024-06-10	6.800	6.850	6.650	6.700	6.250	205,724
2024-06-07	6.850	6.950	6.750	6.800	6.343	219,197
2024-06-06	6.800	6.900	6.750	6.850	6.390	184,669
2024-06-05	6.950	6.950	6.800	6.800	6.343	222,059
2024-06-04	6.950	7.050	6.900	6.950	6.483	233,352
2024-05-31	7.000	7.000	6.900	6.950	6.483	53,393
2024-05-30	7.000	7.000	6.900	7.000	6.530	101,823
2024-05-29	6.950	7.050	6.950	6.950	6.483	39,942
2024-05-28	6.950	7.050	6.950	7.050	6.576	49,847
2024-05-27	7.050	7.100	7.050	7.100	6.558	88,823
2024-05-24	7.000	7.050	7.000	7.050	6.511	154,035
2024-05-23	7.050	7.050	7.000	7.000	6.465	165,958
2024-05-21	7.000	7.050	6.950	7.000	6.465	119,501
2024-05-20	7.000	7.000	6.900	7.000	6.465	148,257
2024-05-17	6.950	7.050	6.950	7.000	6.465	255,776
2024-05-16	6.950	7.000	6.900	6.900	6.373	123,315
2024-05-15	7.050	7.050	6.900	6.900	6.373	272,863
2024-05-14	6.950	7.000	6.900	7.000	6.465	136,979
2024-05-13	6.950	7.050	6.900	6.950	6.419	94,280
2024-05-10	6.950	7.050	6.950	7.000	6.465	89,017
2024-05-09	6.900	7.100	6.900	7.000	6.465	226,135
2024-05-08	6.900	7.000	6.900	6.900	6.373	162,582
2024-05-07	6.850	6.950	6.800	6.950	6.419	627,456
2024-05-03	6.900	6.950	6.850	6.900	6.373	69,708
2024-05-02	6.950	7.000	6.800	6.900	6.373	312,314
2024-04-30	6.900	7.050	6.900	6.950	6.419	85,319
2024-04-29	6.850	6.950	6.850	6.950	6.419	56,498

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0400 THB
2026-05-28	0.0400 THB
2026-05-13	0.0400 THB
2026-03-12	0.0700 THB
2025-08-27	0.0400 THB
2025-04-29	0.0950 THB
2024-08-22	0.0500 THB
2024-05-28	0.0700 THB
2024-04-26	0.0800 THB
2023-11-27	0.0600 THB
2023-08-23	0.0600 THB
2023-05-29	0.0800 THB
2023-04-25	0.1200 THB
2022-11-22	0.1000 THB
2022-08-22	0.1000 THB
2022-05-25	0.1250 THB
2022-05-10	0.1200 THB
2021-11-24	0.1100 THB
2021-08-24	0.1200 THB
2021-05-25	0.1300 THB
2021-04-21	0.1200 THB
2020-11-25	0.1300 THB
2020-08-26	0.0900 THB
2020-05-25	0.1200 THB
2020-05-05	0.1420 THB
2019-11-22	0.0900 THB
2019-08-23	0.0900 THB
2019-05-28	0.1200 THB
2019-05-03	0.1200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.