BG Container Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	7.600	7.700	7.550	7.650	6.985	86,029
2024-01-26	7.600	7.750	7.550	7.650	6.985	156,928
2024-01-25	7.650	7.800	7.600	7.700	7.030	141,992
2024-01-24	7.650	7.700	7.600	7.650	6.985	12,306
2024-01-23	7.700	7.700	7.600	7.600	6.939	32,981
2024-01-22	7.650	7.750	7.550	7.700	7.030	141,388
2024-01-19	7.800	7.800	7.650	7.700	7.030	84,077
2024-01-18	7.650	7.850	7.650	7.800	7.122	52,607
2024-01-17	7.750	7.800	7.650	7.700	7.030	79,314
2024-01-16	7.750	7.800	7.700	7.700	7.030	18,812
2024-01-15	7.750	7.850	7.650	7.750	7.076	104,525
2024-01-12	7.700	7.850	7.650	7.700	7.030	62,310
2024-01-11	7.800	7.800	7.650	7.700	7.030	119,573
2024-01-10	7.750	7.900	7.750	7.800	7.122	44,351
2024-01-09	7.900	8.000	7.750	7.750	7.076	203,627
2024-01-08	7.950	8.050	7.850	7.950	7.259	110,147
2024-01-05	7.950	8.050	7.950	7.950	7.259	97,807
2024-01-04	8.000	8.000	7.800	7.950	7.259	247,662
2024-01-03	8.050	8.200	8.000	8.050	7.350	123,251
2024-01-02	7.750	8.250	7.750	8.100	7.396	511,722
2023-12-28	7.650	7.800	7.650	7.750	7.076	84,173
2023-12-27	7.600	7.800	7.600	7.650	6.985	167,004
2023-12-26	7.600	7.650	7.500	7.550	6.894	134,923
2023-12-25	7.300	7.600	7.300	7.550	6.894	424,301
2023-12-22	7.300	7.500	7.200	7.300	6.665	958,693
2023-12-21	7.350	7.400	7.150	7.300	6.665	1,631,004
2023-12-20	7.850	7.850	7.400	7.400	6.757	1,061,942
2023-12-19	7.900	8.000	7.800	7.800	7.122	318,077
2023-12-18	8.000	8.000	7.900	7.900	7.213	107,445
2023-12-15	8.050	8.100	7.950	7.950	7.259	188,185
2023-12-14	8.000	8.050	7.950	8.000	7.304	72,972
2023-12-13	8.050	8.150	8.000	8.000	7.304	112,312
2023-12-12	8.250	8.250	8.150	8.200	7.487	44,754
2023-12-08	8.200	8.250	8.050	8.250	7.533	121,913
2023-12-07	8.100	8.200	8.050	8.150	7.441	43,102
2023-12-06	8.000	8.100	8.000	8.100	7.396	69,534
2023-12-04	8.000	8.100	8.000	8.100	7.396	62,633
2023-12-01	8.050	8.100	8.000	8.050	7.350	66,173
2023-11-30	8.100	8.100	7.950	8.100	7.396	275,359
2023-11-29	8.400	8.400	8.100	8.200	7.487	526,884
2023-11-28	8.300	8.400	8.300	8.400	7.670	143,735
2023-11-27	8.450	8.450	8.250	8.350	7.624	349,988
2023-11-24	8.550	8.550	8.450	8.500	7.706	169,089
2023-11-23	8.550	8.650	8.450	8.550	7.751	193,417
2023-11-22	8.600	8.600	8.550	8.600	7.797	60,801
2023-11-21	8.600	8.650	8.500	8.550	7.751	149,252
2023-11-20	8.550	8.700	8.550	8.600	7.797	116,213
2023-11-17	8.700	8.750	8.500	8.550	7.751	513,436
2023-11-16	8.700	8.750	8.700	8.750	7.933	9,436
2023-11-15	8.700	8.850	8.700	8.700	7.887	51,671
2023-11-14	8.650	8.750	8.650	8.700	7.887	72,405
2023-11-13	8.700	8.800	8.650	8.650	7.842	125,516
2023-11-10	8.850	8.850	8.700	8.700	7.887	108,604
2023-11-09	8.800	8.900	8.750	8.850	8.023	54,935
2023-11-08	8.950	8.950	8.800	8.950	8.114	35,907
2023-11-07	8.900	8.950	8.850	8.950	8.114	19,283
2023-11-06	8.850	8.950	8.800	8.900	8.069	14,723
2023-11-03	8.900	8.950	8.800	8.850	8.023	91,457
2023-11-02	8.950	8.950	8.800	8.900	8.069	38,495
2023-11-01	8.700	8.950	8.700	8.900	8.069	75,754

← NewerPage 12 of 21 · 1,217 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.