BG Container Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	9.450	9.500	9.350	9.450	8.513	361,595
2023-08-02	9.500	9.500	9.400	9.450	8.513	112,913
2023-07-31	9.450	9.450	9.400	9.400	8.468	48,165
2023-07-27	9.450	9.450	9.350	9.450	8.513	57,759
2023-07-26	9.350	9.450	9.350	9.450	8.513	142,546
2023-07-25	9.350	9.350	9.300	9.350	8.423	64,767
2023-07-24	9.350	9.400	9.350	9.350	8.423	53,124
2023-07-21	9.400	9.400	9.350	9.400	8.468	55,069
2023-07-20	9.400	9.400	9.300	9.400	8.468	346,446
2023-07-19	9.400	9.400	9.350	9.400	8.468	316,146
2023-07-18	9.350	9.350	9.300	9.350	8.423	35,291
2023-07-17	9.300	9.350	9.300	9.350	8.423	201,898
2023-07-14	9.250	9.350	9.250	9.300	8.378	141,915
2023-07-13	9.400	9.400	9.250	9.300	8.378	118,331
2023-07-12	9.350	9.400	9.300	9.350	8.423	229,293
2023-07-11	9.400	9.400	9.350	9.400	8.468	94,325
2023-07-10	9.350	9.400	9.350	9.400	8.468	140,909
2023-07-07	9.350	9.400	9.350	9.400	8.468	154,583
2023-07-06	9.400	9.450	9.350	9.400	8.468	227,091
2023-07-05	9.500	9.500	9.400	9.450	8.513	81,207
2023-07-04	9.550	9.550	9.450	9.500	8.558	178,866
2023-07-03	9.450	9.500	9.400	9.500	8.558	59,884
2023-06-30	9.450	9.550	9.400	9.450	8.513	314,928
2023-06-29	9.350	9.500	9.350	9.450	8.513	69,074
2023-06-28	9.400	9.400	9.300	9.350	8.423	220,383
2023-06-27	9.400	9.500	9.400	9.450	8.513	216,707
2023-06-26	9.550	9.550	9.450	9.450	8.513	186,245
2023-06-23	9.500	9.550	9.500	9.550	8.603	162,909
2023-06-22	9.500	9.550	9.500	9.500	8.558	138,438
2023-06-21	9.600	9.650	9.550	9.550	8.603	105,134
2023-06-20	9.650	9.650	9.600	9.600	8.648	78,819
2023-06-19	9.700	9.700	9.600	9.650	8.693	161,819
2023-06-16	9.650	9.700	9.600	9.700	8.738	82,433
2023-06-15	9.700	9.700	9.650	9.650	8.693	74,829
2023-06-14	9.700	9.700	9.550	9.700	8.738	475,773
2023-06-13	9.650	9.700	9.650	9.700	8.738	85,847
2023-06-12	9.700	9.700	9.650	9.700	8.738	31,228
2023-06-09	9.700	9.750	9.650	9.700	8.738	162,059
2023-06-08	9.500	9.700	9.500	9.700	8.738	239,837
2023-06-07	9.550	9.700	9.500	9.500	8.558	467,515
2023-06-06	9.600	9.700	9.550	9.550	8.603	519,430
2023-06-02	9.550	9.650	9.550	9.600	8.648	99,856
2023-06-01	9.700	9.700	9.550	9.550	8.603	214,028
2023-05-31	9.700	9.700	9.550	9.600	8.648	399,502
2023-05-30	9.700	9.750	9.650	9.650	8.693	266,423
2023-05-29	9.700	9.800	9.700	9.700	8.738	315,196
2023-05-26	9.850	9.850	9.750	9.800	8.756	414,972
2023-05-25	9.800	9.900	9.750	9.800	8.756	386,995
2023-05-24	9.850	9.900	9.800	9.850	8.801	427,916
2023-05-23	9.900	9.950	9.800	9.850	8.801	577,818
2023-05-22	9.850	9.850	9.800	9.850	8.801	327,078
2023-05-19	9.900	9.900	9.850	9.850	8.801	412,519
2023-05-18	9.850	9.900	9.850	9.850	8.801	76,893
2023-05-17	9.750	9.900	9.750	9.850	8.801	286,643
2023-05-16	9.750	9.900	9.700	9.750	8.712	320,009
2023-05-15	9.950	9.950	9.850	9.900	8.846	175,271
2023-05-12	9.950	9.950	9.850	9.900	8.846	371,311
2023-05-11	9.950	10.000	9.850	9.950	8.890	432,766
2023-05-10	9.900	9.950	9.850	9.950	8.890	419,350
2023-05-09	9.850	9.900	9.850	9.900	8.846	28,731

← NewerPage 14 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.