BG Container Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.900	9.900	9.800	9.850	8.801	368,800
2023-05-03	9.900	9.900	9.850	9.900	8.846	131,761
2023-05-02	9.850	9.900	9.800	9.900	8.846	192,382
2023-04-28	9.900	9.900	9.800	9.850	8.801	223,060
2023-04-27	9.850	9.850	9.800	9.850	8.801	150,518
2023-04-26	9.700	9.800	9.700	9.800	8.756	113,873
2023-04-25	9.700	9.800	9.700	9.800	8.756	179,337
2023-04-24	9.800	9.900	9.800	9.900	8.738	254,914
2023-04-21	9.900	9.900	9.800	9.900	8.738	87,513
2023-04-20	9.850	9.900	9.800	9.850	8.694	201,321
2023-04-19	9.950	9.950	9.850	9.900	8.738	220,109
2023-04-18	9.850	9.950	9.850	9.950	8.783	129,281
2023-04-17	9.850	9.900	9.800	9.850	8.694	60,346
2023-04-12	9.850	9.850	9.750	9.850	8.694	185,707
2023-04-11	9.800	9.900	9.800	9.850	8.694	88,710
2023-04-10	9.750	9.800	9.750	9.800	8.650	69,415
2023-04-07	9.650	9.800	9.650	9.750	8.606	178,292
2023-04-05	9.750	9.800	9.650	9.700	8.562	435,652
2023-04-04	9.850	9.950	9.700	9.750	8.606	836,383
2023-04-03	9.900	9.900	9.800	9.850	8.694	242,019
2023-03-31	9.900	9.900	9.850	9.900	8.738	70,500
2023-03-30	9.850	9.900	9.850	9.900	8.738	199,933
2023-03-29	9.900	9.900	9.850	9.900	8.738	115,216
2023-03-28	9.850	9.950	9.850	9.900	8.738	96,635
2023-03-27	9.950	9.950	9.850	9.850	8.694	298,688
2023-03-24	9.900	9.950	9.800	9.950	8.783	186,657
2023-03-23	9.750	9.950	9.750	9.950	8.783	234,204
2023-03-22	9.750	10.000	9.700	9.800	8.650	852,253
2023-03-21	9.800	9.800	9.750	9.800	8.650	378,803
2023-03-20	9.750	9.900	9.750	9.800	8.650	700,701
2023-03-17	9.750	9.800	9.700	9.750	8.606	470,831
2023-03-16	9.800	9.800	9.650	9.750	8.606	337,715
2023-03-15	9.800	9.900	9.750	9.800	8.650	520,036
2023-03-14	9.900	9.900	9.700	9.800	8.650	961,472
2023-03-13	9.900	9.950	9.850	9.900	8.738	431,134
2023-03-10	9.950	10.100	9.900	9.950	8.783	233,300
2023-03-09	9.950	10.000	9.900	9.900	8.738	1,373,266
2023-03-08	9.950	10.000	9.950	9.950	8.783	121,424
2023-03-07	9.950	10.000	9.950	9.950	8.783	76,723
2023-03-03	10.000	10.100	9.900	9.950	8.783	436,130
2023-03-02	10.000	10.100	9.950	9.950	8.783	345,482
2023-03-01	10.000	10.100	10.000	10.000	8.827	455,501
2023-02-28	10.000	10.100	10.000	10.000	8.827	156,552
2023-02-27	10.000	10.100	10.000	10.100	8.915	160,000
2023-02-24	10.100	10.100	10.000	10.000	8.827	371,351
2023-02-23	10.100	10.100	10.000	10.100	8.915	95,008
2023-02-22	10.100	10.200	10.100	10.100	8.915	88,012
2023-02-21	10.000	10.100	10.000	10.100	8.915	162,332
2023-02-20	10.100	10.100	10.000	10.100	8.915	265,836
2023-02-17	10.100	10.100	10.000	10.100	8.915	183,825
2023-02-16	10.100	10.100	10.000	10.100	8.915	174,761
2023-02-15	10.200	10.200	10.000	10.100	8.915	229,750
2023-02-14	10.200	10.300	10.100	10.100	8.915	834,073
2023-02-13	10.200	10.300	10.200	10.300	9.091	127,899
2023-02-10	10.300	10.300	10.200	10.200	9.003	63,121
2023-02-09	10.200	10.300	10.200	10.300	9.091	351,766
2023-02-08	10.300	10.400	10.200	10.200	9.003	177,824
2023-02-07	10.200	10.400	10.200	10.300	9.091	321,738
2023-02-06	10.300	10.300	10.100	10.300	9.091	297,475
2023-02-03	10.200	10.300	10.100	10.300	9.091	1,206,705

← NewerPage 15 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.