BG Container Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	10.500	10.500	10.200	10.300	8.911	1,170,446
2022-08-08	10.500	10.500	10.400	10.500	9.084	189,070
2022-08-05	10.500	10.500	10.300	10.500	9.084	564,520
2022-08-04	10.500	10.600	10.400	10.500	9.084	186,973
2022-08-03	10.500	10.600	10.400	10.500	9.084	154,794
2022-08-02	10.500	10.600	10.400	10.600	9.171	413,821
2022-08-01	10.500	10.700	10.400	10.600	9.171	909,302
2022-07-27	10.400	10.500	10.300	10.500	9.084	464,481
2022-07-26	10.400	10.500	10.300	10.400	8.998	161,052
2022-07-25	10.300	10.500	10.300	10.400	8.998	259,793
2022-07-22	10.300	10.500	10.300	10.300	8.911	123,517
2022-07-21	10.400	10.500	10.300	10.300	8.911	197,962
2022-07-20	10.400	10.500	10.300	10.400	8.998	190,241
2022-07-19	10.500	10.600	10.400	10.400	8.998	659,400
2022-07-18	10.400	10.500	10.300	10.500	9.084	355,714
2022-07-15	10.400	10.600	10.300	10.300	8.911	284,962
2022-07-14	10.300	10.500	10.300	10.500	9.084	290,435
2022-07-12	10.400	10.400	10.300	10.300	8.911	103,760
2022-07-11	10.300	10.400	10.300	10.400	8.998	38,255
2022-07-08	10.300	10.500	10.300	10.300	8.911	239,452
2022-07-07	10.200	10.400	10.200	10.300	8.911	141,210
2022-07-06	10.300	10.400	10.200	10.300	8.911	293,704
2022-07-05	10.300	10.400	10.200	10.400	8.998	501,706
2022-07-04	10.300	10.400	10.200	10.300	8.911	292,027
2022-07-01	10.500	10.500	10.300	10.400	8.998	292,385
2022-06-30	10.400	10.600	10.300	10.500	9.084	402,669
2022-06-29	10.400	10.500	10.400	10.400	8.998	233,663
2022-06-28	10.500	10.500	10.400	10.500	9.084	231,518
2022-06-27	10.600	10.700	10.400	10.500	9.084	360,814
2022-06-24	10.500	10.500	10.400	10.500	9.084	359,000
2022-06-23	10.400	10.500	10.300	10.400	8.998	322,361
2022-06-22	10.400	10.500	10.300	10.300	8.911	478,559
2022-06-21	10.600	10.600	10.300	10.400	8.998	690,938
2022-06-20	10.300	10.700	10.300	10.500	9.084	1,429,013
2022-06-17	10.300	10.600	10.100	10.400	8.998	1,458,993
2022-06-16	10.300	10.500	10.200	10.300	8.911	336,237
2022-06-15	10.300	10.400	10.300	10.400	8.998	209,168
2022-06-14	10.300	10.500	10.300	10.400	8.998	238,227
2022-06-13	10.500	10.500	10.300	10.400	8.998	416,130
2022-06-10	10.600	10.700	10.500	10.500	9.084	149,888
2022-06-09	10.500	10.700	10.400	10.600	9.171	965,568
2022-06-08	10.600	10.600	10.400	10.400	8.998	408,809
2022-06-07	10.400	10.600	10.300	10.600	9.171	383,414
2022-06-06	10.600	10.600	10.300	10.500	9.084	561,672
2022-06-02	10.500	10.700	10.500	10.600	9.171	413,621
2022-06-01	10.700	10.700	10.500	10.700	9.257	291,861
2022-05-31	10.700	10.700	10.400	10.700	9.257	1,154,626
2022-05-30	10.600	10.800	10.500	10.600	9.171	1,496,856
2022-05-27	10.400	10.600	10.300	10.600	9.171	2,099,532
2022-05-26	10.400	10.400	10.200	10.400	8.998	1,185,930
2022-05-25	10.200	10.400	10.200	10.200	8.825	1,236,684
2022-05-24	10.500	10.500	10.300	10.400	8.890	1,852,656
2022-05-23	10.200	10.500	10.200	10.500	8.975	1,973,239
2022-05-20	10.100	10.200	10.100	10.200	8.719	514,200
2022-05-19	10.000	10.100	10.000	10.100	8.633	173,800
2022-05-18	10.000	10.100	10.000	10.100	8.633	91,100
2022-05-17	10.100	10.100	10.000	10.000	8.548	257,000
2022-05-13	10.000	10.100	9.900	10.000	8.548	764,400
2022-05-12	9.950	9.950	9.800	9.800	8.377	475,400
2022-05-11	9.950	9.950	9.900	9.900	8.462	228,700

← NewerPage 18 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.