BG Container Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.100	10.200	10.100	10.100	8.915	265,856
2023-02-01	10.100	10.200	10.100	10.100	8.915	214,132
2023-01-31	10.100	10.200	10.100	10.100	8.915	341,077
2023-01-30	10.200	10.200	10.100	10.200	9.003	600,003
2023-01-27	10.200	10.200	10.100	10.200	9.003	298,124
2023-01-26	10.200	10.300	10.100	10.100	8.915	205,548
2023-01-25	10.200	10.300	10.200	10.200	9.003	147,251
2023-01-24	10.200	10.300	10.100	10.100	8.915	232,920
2023-01-23	10.300	10.300	10.200	10.300	9.091	228,409
2023-01-20	10.200	10.300	10.200	10.200	9.003	178,154
2023-01-19	10.300	10.300	10.200	10.200	9.003	83,942
2023-01-18	10.300	10.300	10.200	10.200	9.003	124,383
2023-01-17	10.300	10.300	10.200	10.300	9.091	32,005
2023-01-16	10.300	10.300	10.200	10.200	9.003	190,761
2023-01-13	10.300	10.300	10.100	10.200	9.003	515,908
2023-01-12	10.300	10.400	10.200	10.300	9.091	767,836
2023-01-11	10.300	10.400	10.200	10.300	9.091	1,306,256
2023-01-10	10.200	10.400	10.200	10.200	9.003	300,546
2023-01-09	10.300	10.600	10.200	10.200	9.003	1,517,759
2023-01-06	10.100	10.300	10.100	10.200	9.003	1,067,804
2023-01-05	10.000	10.100	9.950	10.000	8.827	371,125
2023-01-04	10.100	10.100	9.950	10.000	8.827	1,199,617
2023-01-03	9.950	10.100	9.950	10.100	8.915	305,072
2022-12-30	10.000	10.100	9.950	10.000	8.827	337,563
2022-12-29	10.000	10.100	9.950	10.000	8.827	164,273
2022-12-28	10.000	10.100	9.950	9.950	8.783	125,205
2022-12-27	10.000	10.100	10.000	10.000	8.827	132,630
2022-12-26	9.950	10.000	9.950	9.950	8.783	83,464
2022-12-23	9.950	10.000	9.950	9.950	8.783	81,006
2022-12-22	9.950	10.000	9.850	10.000	8.827	416,929
2022-12-21	9.950	10.000	9.900	9.900	8.738	245,310
2022-12-20	10.000	10.000	9.900	9.950	8.783	558,851
2022-12-19	9.950	10.000	9.950	10.000	8.827	185,104
2022-12-16	10.000	10.000	9.950	9.950	8.783	389,832
2022-12-15	10.000	10.100	9.950	9.950	8.783	676,242
2022-12-14	10.000	10.100	10.000	10.000	8.827	246,165
2022-12-13	10.000	10.100	9.950	10.100	8.915	1,298,077
2022-12-09	10.100	10.100	10.000	10.000	8.827	553,400
2022-12-08	10.000	10.100	10.000	10.100	8.915	586,761
2022-12-07	10.000	10.100	9.950	9.950	8.783	345,032
2022-12-06	9.900	10.100	9.850	9.950	8.783	832,014
2022-12-02	9.950	10.000	9.850	9.900	8.738	819,741
2022-12-01	9.950	9.950	9.900	9.950	8.783	652,013
2022-11-30	10.000	10.100	9.950	9.950	8.783	1,585,953
2022-11-29	9.900	10.000	9.850	9.950	8.783	1,895,499
2022-11-28	9.850	9.900	9.800	9.900	8.738	204,129
2022-11-25	9.900	9.900	9.800	9.800	8.650	106,653
2022-11-24	9.900	9.900	9.850	9.900	8.738	42,745
2022-11-23	9.850	9.900	9.850	9.900	8.738	542,765
2022-11-22	9.850	9.900	9.850	9.900	8.738	282,708
2022-11-21	9.900	9.950	9.900	9.900	8.650	396,381
2022-11-18	9.900	9.950	9.850	9.950	8.694	487,408
2022-11-17	10.000	10.000	9.850	9.900	8.650	964,905
2022-11-16	10.000	10.000	9.950	10.000	8.737	697,670
2022-11-15	10.000	10.100	9.950	10.000	8.737	232,923
2022-11-14	10.100	10.100	9.950	10.000	8.737	288,897
2022-11-11	10.100	10.100	9.950	10.100	8.825	243,144
2022-11-10	9.950	10.100	9.900	10.100	8.825	634,017
2022-11-09	9.950	10.000	9.900	10.000	8.737	188,787
2022-11-08	10.000	10.000	9.900	9.950	8.694	153,955

← NewerPage 16 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.