BG Container Glass Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.850 | 6.900 | 6.850 | 6.850 | 6.811 | 87,708 |
| 2026-07-17 | 6.800 | 6.850 | 6.800 | 6.850 | 6.811 | 65,402 |
| 2026-07-16 | 6.800 | 6.900 | 6.800 | 6.900 | 6.860 | 74,509 |
| 2026-07-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.860 | 203,120 |
| 2026-07-14 | 7.050 | 7.050 | 6.900 | 6.950 | 6.910 | 76,024 |
| 2026-07-13 | 7.000 | 7.000 | 6.950 | 6.950 | 6.910 | 223,915 |
| 2026-07-10 | 7.000 | 7.000 | 6.900 | 7.000 | 6.960 | 84,501 |
| 2026-07-09 | 7.050 | 7.050 | 6.950 | 6.950 | 6.910 | 160,009 |
| 2026-07-08 | 7.050 | 7.050 | 7.000 | 7.000 | 6.960 | 201,611 |
| 2026-07-07 | 7.000 | 7.050 | 6.950 | 7.050 | 7.009 | 351,000 |
| 2026-07-06 | 7.000 | 7.050 | 7.000 | 7.000 | 6.960 | 79,604 |
| 2026-07-03 | 7.000 | 7.050 | 7.000 | 7.000 | 6.960 | 89,111 |
| 2026-07-02 | 7.050 | 7.050 | 6.950 | 7.000 | 6.960 | 136,501 |
| 2026-07-01 | 7.050 | 7.100 | 7.000 | 7.050 | 7.009 | 134,033 |
| 2026-06-30 | 7.050 | 7.100 | 7.000 | 7.050 | 7.009 | 108,783 |
| 2026-06-29 | 7.000 | 7.050 | 6.950 | 7.050 | 7.009 | 225,034 |
| 2026-06-26 | 7.000 | 7.050 | 7.000 | 7.000 | 6.960 | 298,231 |
| 2026-06-25 | 7.100 | 7.100 | 7.000 | 7.000 | 6.960 | 344,500 |
| 2026-06-24 | 7.000 | 7.100 | 7.000 | 7.050 | 7.009 | 158,440 |
| 2026-06-23 | 7.050 | 7.100 | 7.000 | 7.100 | 7.059 | 295,802 |
| 2026-06-22 | 7.100 | 7.100 | 7.000 | 7.050 | 7.009 | 196,848 |
| 2026-06-19 | 7.100 | 7.100 | 7.000 | 7.050 | 7.009 | 416,012 |
| 2026-06-18 | 7.100 | 7.150 | 7.000 | 7.100 | 7.059 | 195,180 |
| 2026-06-17 | 7.050 | 7.150 | 7.000 | 7.100 | 7.059 | 369,511 |
| 2026-06-16 | 7.150 | 7.150 | 7.000 | 7.000 | 6.960 | 238,769 |
| 2026-06-15 | 7.100 | 7.150 | 7.000 | 7.150 | 7.109 | 421,811 |
| 2026-06-12 | 6.850 | 7.150 | 6.850 | 7.100 | 7.059 | 1,206,918 |
| 2026-06-11 | 6.900 | 7.050 | 6.900 | 6.900 | 6.860 | 1,531,919 |
| 2026-06-10 | 6.650 | 7.150 | 6.650 | 6.950 | 6.910 | 1,370,619 |
| 2026-06-09 | 6.500 | 6.700 | 6.450 | 6.650 | 6.612 | 169,497 |
| 2026-06-08 | 6.600 | 6.650 | 6.450 | 6.500 | 6.463 | 323,440 |
| 2026-06-05 | 6.300 | 6.550 | 6.250 | 6.450 | 6.413 | 196,101 |
| 2026-06-04 | 6.250 | 6.350 | 6.150 | 6.300 | 6.264 | 137,220 |
| 2026-06-02 | 6.150 | 6.200 | 5.950 | 6.200 | 6.164 | 174,160 |
| 2026-05-29 | 6.000 | 6.150 | 6.000 | 6.150 | 6.115 | 304,888 |
| 2026-05-28 | 5.950 | 6.100 | 5.950 | 6.000 | 5.966 | 143,836 |
| 2026-05-27 | 5.950 | 6.050 | 5.900 | 5.950 | 5.876 | 196,839 |
| 2026-05-26 | 5.950 | 5.950 | 5.900 | 5.900 | 5.827 | 243,428 |
| 2026-05-25 | 5.700 | 5.950 | 5.650 | 5.900 | 5.827 | 382,989 |
| 2026-05-22 | 5.900 | 5.900 | 5.650 | 5.750 | 5.679 | 417,915 |
| 2026-05-21 | 5.850 | 5.900 | 5.850 | 5.850 | 5.777 | 194,562 |
| 2026-05-20 | 5.800 | 5.900 | 5.700 | 5.900 | 5.827 | 417,816 |
| 2026-05-19 | 5.500 | 5.800 | 5.500 | 5.800 | 5.728 | 285,740 |
| 2026-05-18 | 5.250 | 5.600 | 5.250 | 5.600 | 5.530 | 251,953 |
| 2026-05-15 | 5.400 | 5.400 | 5.000 | 5.250 | 5.185 | 214,705 |
| 2026-05-14 | 5.400 | 5.600 | 5.400 | 5.500 | 5.432 | 77,932 |
| 2026-05-13 | 5.750 | 5.750 | 5.600 | 5.600 | 5.530 | 33,593 |
| 2026-05-12 | 5.850 | 5.850 | 5.750 | 5.750 | 5.639 | 39,787 |
| 2026-05-11 | 5.800 | 5.850 | 5.800 | 5.800 | 5.688 | 17,282 |
| 2026-05-08 | 5.850 | 5.850 | 5.800 | 5.800 | 5.688 | 60,177 |
| 2026-05-07 | 5.900 | 5.950 | 5.850 | 5.850 | 5.737 | 143,426 |
| 2026-05-06 | 5.950 | 5.950 | 5.850 | 5.850 | 5.737 | 103,637 |
| 2026-05-05 | 5.800 | 5.850 | 5.750 | 5.850 | 5.737 | 181,363 |
| 2026-04-30 | 5.750 | 5.800 | 5.750 | 5.800 | 5.688 | 196,267 |
| 2026-04-29 | 5.650 | 5.750 | 5.650 | 5.750 | 5.639 | 174,412 |
| 2026-04-28 | 5.650 | 5.700 | 5.600 | 5.700 | 5.590 | 208,001 |
| 2026-04-27 | 5.650 | 5.700 | 5.650 | 5.650 | 5.541 | 176,201 |
| 2026-04-24 | 5.600 | 5.700 | 5.600 | 5.700 | 5.590 | 53,601 |
| 2026-04-23 | 5.650 | 5.750 | 5.650 | 5.650 | 5.541 | 123,848 |
| 2026-04-22 | 5.600 | 5.700 | 5.600 | 5.700 | 5.590 | 60,821 |
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.