BG Container Glass Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.850 | 6.950 | 6.850 | 6.950 | 6.419 | 56,498 |
| 2024-04-26 | 7.000 | 7.000 | 6.800 | 6.950 | 6.419 | 259,524 |
| 2024-04-25 | 6.900 | 7.100 | 6.900 | 7.000 | 6.391 | 105,829 |
| 2024-04-24 | 7.000 | 7.050 | 6.850 | 6.950 | 6.346 | 238,493 |
| 2024-04-23 | 6.900 | 7.100 | 6.850 | 7.100 | 6.483 | 374,492 |
| 2024-04-22 | 6.850 | 7.050 | 6.800 | 6.900 | 6.300 | 273,542 |
| 2024-04-19 | 7.050 | 7.050 | 6.850 | 6.900 | 6.300 | 462,146 |
| 2024-04-18 | 7.050 | 7.100 | 6.950 | 7.100 | 6.483 | 168,856 |
| 2024-04-17 | 7.100 | 7.100 | 7.050 | 7.100 | 6.483 | 62,062 |
| 2024-04-11 | 7.100 | 7.150 | 7.050 | 7.100 | 6.483 | 53,795 |
| 2024-04-10 | 7.050 | 7.200 | 7.050 | 7.050 | 6.437 | 96,982 |
| 2024-04-09 | 7.050 | 7.100 | 7.000 | 7.100 | 6.483 | 28,620 |
| 2024-04-05 | 7.000 | 7.050 | 6.950 | 7.050 | 6.437 | 67,886 |
| 2024-04-04 | 7.050 | 7.050 | 7.000 | 7.050 | 6.437 | 124,737 |
| 2024-04-03 | 7.050 | 7.100 | 7.000 | 7.100 | 6.483 | 89,462 |
| 2024-04-02 | 7.100 | 7.100 | 7.050 | 7.050 | 6.437 | 105,710 |
| 2024-04-01 | 7.200 | 7.250 | 7.050 | 7.100 | 6.483 | 235,338 |
| 2024-03-29 | 7.100 | 7.100 | 7.050 | 7.100 | 6.483 | 122,708 |
| 2024-03-28 | 7.100 | 7.100 | 7.050 | 7.100 | 6.483 | 262,832 |
| 2024-03-27 | 7.000 | 7.100 | 7.000 | 7.100 | 6.483 | 237,367 |
| 2024-03-26 | 7.000 | 7.000 | 6.950 | 7.000 | 6.391 | 81,099 |
| 2024-03-25 | 7.050 | 7.050 | 6.950 | 6.950 | 6.346 | 502,238 |
| 2024-03-22 | 7.100 | 7.100 | 7.000 | 7.050 | 6.437 | 476,425 |
| 2024-03-21 | 7.050 | 7.150 | 7.000 | 7.050 | 6.437 | 486,706 |
| 2024-03-20 | 7.300 | 7.300 | 7.000 | 7.100 | 6.483 | 600,354 |
| 2024-03-19 | 7.300 | 7.350 | 7.250 | 7.300 | 6.665 | 18,724 |
| 2024-03-18 | 7.300 | 7.400 | 7.250 | 7.300 | 6.665 | 67,114 |
| 2024-03-15 | 7.200 | 7.400 | 7.200 | 7.300 | 6.665 | 253,637 |
| 2024-03-14 | 7.250 | 7.250 | 7.100 | 7.200 | 6.574 | 319,071 |
| 2024-03-13 | 7.200 | 7.300 | 7.200 | 7.250 | 6.620 | 83,788 |
| 2024-03-12 | 7.200 | 7.250 | 7.200 | 7.250 | 6.620 | 34,905 |
| 2024-03-11 | 7.250 | 7.250 | 7.100 | 7.250 | 6.620 | 238,832 |
| 2024-03-08 | 7.300 | 7.350 | 7.150 | 7.300 | 6.665 | 174,030 |
| 2024-03-07 | 7.200 | 7.300 | 7.200 | 7.300 | 6.665 | 116,138 |
| 2024-03-06 | 7.250 | 7.400 | 7.200 | 7.250 | 6.620 | 194,210 |
| 2024-03-05 | 7.350 | 7.400 | 7.200 | 7.300 | 6.665 | 215,147 |
| 2024-03-04 | 7.400 | 7.500 | 7.300 | 7.350 | 6.711 | 141,393 |
| 2024-03-01 | 7.450 | 7.500 | 7.350 | 7.350 | 6.711 | 164,968 |
| 2024-02-29 | 7.550 | 7.550 | 7.400 | 7.500 | 6.848 | 142,074 |
| 2024-02-28 | 7.450 | 7.550 | 7.400 | 7.450 | 6.802 | 81,400 |
| 2024-02-27 | 7.500 | 7.550 | 7.400 | 7.450 | 6.802 | 143,599 |
| 2024-02-23 | 7.550 | 7.550 | 7.500 | 7.550 | 6.894 | 34,009 |
| 2024-02-22 | 7.550 | 7.600 | 7.500 | 7.550 | 6.894 | 229,743 |
| 2024-02-21 | 7.550 | 7.550 | 7.450 | 7.550 | 6.894 | 161,053 |
| 2024-02-20 | 7.550 | 7.550 | 7.450 | 7.450 | 6.802 | 113,307 |
| 2024-02-19 | 7.500 | 7.600 | 7.500 | 7.500 | 6.848 | 122,815 |
| 2024-02-16 | 7.550 | 7.600 | 7.500 | 7.550 | 6.894 | 116,734 |
| 2024-02-15 | 7.550 | 7.600 | 7.500 | 7.600 | 6.939 | 230,427 |
| 2024-02-14 | 7.650 | 7.650 | 7.500 | 7.550 | 6.894 | 165,088 |
| 2024-02-13 | 7.650 | 7.800 | 7.550 | 7.650 | 6.985 | 117,154 |
| 2024-02-12 | 7.600 | 7.800 | 7.600 | 7.700 | 7.030 | 188,712 |
| 2024-02-09 | 7.750 | 7.750 | 7.600 | 7.700 | 7.030 | 13,301 |
| 2024-02-08 | 7.750 | 7.750 | 7.650 | 7.700 | 7.030 | 45,827 |
| 2024-02-07 | 7.750 | 7.750 | 7.700 | 7.750 | 7.076 | 13,453 |
| 2024-02-06 | 7.650 | 7.800 | 7.650 | 7.750 | 7.076 | 28,935 |
| 2024-02-05 | 7.750 | 7.750 | 7.650 | 7.650 | 6.985 | 20,845 |
| 2024-02-02 | 7.650 | 7.750 | 7.600 | 7.650 | 6.985 | 97,497 |
| 2024-02-01 | 7.600 | 7.700 | 7.600 | 7.650 | 6.985 | 17,448 |
| 2024-01-31 | 7.650 | 7.700 | 7.550 | 7.550 | 6.894 | 82,407 |
| 2024-01-30 | 7.700 | 7.700 | 7.650 | 7.650 | 6.985 | 16,368 |
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.