BG Container Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.800	8.800	8.700	8.800	7.978	77,464
2023-10-30	8.700	8.800	8.700	8.800	7.978	65,137
2023-10-27	8.900	8.900	8.700	8.800	7.978	144,575
2023-10-26	8.950	9.050	8.750	8.750	7.933	29,515
2023-10-25	8.850	8.950	8.800	8.950	8.114	131,728
2023-10-24	8.900	8.900	8.700	8.850	8.023	64,280
2023-10-20	8.950	8.950	8.750	8.900	8.069	213,344
2023-10-19	9.050	9.100	8.950	9.100	8.250	75,540
2023-10-18	9.050	9.100	9.000	9.100	8.250	53,907
2023-10-17	9.000	9.100	9.000	9.100	8.250	12,116
2023-10-16	9.200	9.200	9.000	9.000	8.159	53,226
2023-10-12	9.250	9.250	9.150	9.200	8.341	5,569
2023-10-11	9.200	9.250	9.200	9.200	8.341	13,392
2023-10-10	9.200	9.200	9.150	9.200	8.341	14,421
2023-10-09	9.150	9.350	9.050	9.150	8.295	125,437
2023-10-06	9.000	9.450	9.000	9.300	8.431	512,116
2023-10-05	9.050	9.050	9.000	9.000	8.159	42,038
2023-10-04	8.950	9.050	8.800	9.050	8.205	128,156
2023-10-03	9.100	9.100	8.950	9.000	8.159	48,080
2023-10-02	8.800	9.150	8.800	9.150	8.295	388,030
2023-09-29	8.800	9.000	8.800	8.950	8.114	35,106
2023-09-28	9.000	9.100	8.900	8.900	8.069	140,050
2023-09-27	9.000	9.050	8.850	9.000	8.159	399,962
2023-09-26	9.050	9.050	9.000	9.000	8.159	56,918
2023-09-25	9.050	9.100	9.000	9.050	8.205	59,774
2023-09-22	9.000	9.100	9.000	9.100	8.250	68,898
2023-09-21	9.150	9.150	9.000	9.050	8.205	296,788
2023-09-20	9.050	9.100	8.900	9.100	8.250	867,138
2023-09-19	9.300	9.400	9.200	9.200	8.341	330,384
2023-09-18	9.400	9.450	9.300	9.300	8.431	274,921
2023-09-15	9.500	9.500	9.400	9.400	8.522	127,533
2023-09-14	9.500	9.550	9.500	9.500	8.613	42,070
2023-09-13	9.500	9.550	9.450	9.550	8.658	66,581
2023-09-12	9.550	9.550	9.500	9.550	8.658	60,175
2023-09-11	9.600	9.600	9.500	9.550	8.658	149,501
2023-09-08	9.500	9.600	9.500	9.550	8.658	164,015
2023-09-07	9.550	9.550	9.450	9.500	8.613	180,149
2023-09-06	9.700	9.700	9.500	9.500	8.613	544,593
2023-09-05	9.850	9.900	9.700	9.700	8.794	822,125
2023-09-04	9.700	9.950	9.700	9.850	8.930	2,109,756
2023-09-01	9.650	9.800	9.650	9.700	8.794	682,054
2023-08-31	9.700	9.750	9.600	9.650	8.749	693,889
2023-08-30	9.650	9.700	9.550	9.700	8.794	270,282
2023-08-29	9.700	9.700	9.600	9.650	8.749	83,289
2023-08-28	9.650	9.750	9.600	9.650	8.749	376,019
2023-08-25	9.400	9.900	9.400	9.750	8.839	1,795,140
2023-08-24	9.450	9.500	9.400	9.450	8.567	114,018
2023-08-23	9.350	9.450	9.350	9.400	8.522	114,218
2023-08-22	9.400	9.500	9.400	9.450	8.513	65,424
2023-08-21	9.400	9.400	9.350	9.400	8.468	114,315
2023-08-18	9.400	9.450	9.400	9.400	8.468	62,574
2023-08-17	9.450	9.450	9.400	9.400	8.468	29,520
2023-08-16	9.400	9.450	9.350	9.450	8.513	166,324
2023-08-15	9.350	9.400	9.350	9.400	8.468	130,355
2023-08-11	9.350	9.450	9.300	9.350	8.423	292,153
2023-08-10	9.400	9.450	9.300	9.350	8.423	204,775
2023-08-09	9.400	9.450	9.350	9.450	8.513	128,352
2023-08-08	9.450	9.450	9.350	9.400	8.468	54,305
2023-08-07	9.500	9.500	9.350	9.450	8.513	192,539
2023-08-04	9.450	9.600	9.400	9.450	8.513	59,487

← NewerPage 13 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.