BG Container Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	10.500	10.600	10.500	10.500	8.868	194,400
2022-02-03	10.600	10.600	10.500	10.500	8.868	769,400
2022-02-02	10.500	10.600	10.500	10.500	8.868	204,000
2022-02-01	10.500	10.600	10.400	10.500	8.868	396,500
2022-01-31	10.500	10.600	10.400	10.500	8.868	659,700
2022-01-28	10.300	10.500	10.300	10.500	8.868	483,700
2022-01-27	10.600	10.600	10.200	10.400	8.783	1,967,400
2022-01-26	10.500	10.600	10.500	10.600	8.952	284,800
2022-01-25	10.500	10.600	10.400	10.500	8.868	1,632,000
2022-01-24	10.800	10.800	10.500	10.600	8.952	755,500
2022-01-21	10.600	10.800	10.500	10.700	9.036	1,152,400
2022-01-20	10.600	10.700	10.500	10.600	8.952	1,234,700
2022-01-19	10.600	10.700	10.500	10.600	8.952	1,483,100
2022-01-18	10.600	10.800	10.600	10.600	8.952	1,876,400
2022-01-17	10.500	10.600	10.500	10.500	8.868	1,159,200
2022-01-14	10.600	10.700	10.500	10.500	8.868	1,276,100
2022-01-13	10.500	10.600	10.400	10.600	8.952	920,500
2022-01-12	10.600	10.600	10.500	10.500	8.868	664,500
2022-01-11	10.600	10.600	10.500	10.600	8.952	727,700
2022-01-10	10.600	10.600	10.400	10.600	8.952	1,201,400
2022-01-07	10.500	10.600	10.500	10.600	8.952	771,600
2022-01-06	10.600	10.700	10.500	10.500	8.868	759,700
2022-01-05	10.600	10.700	10.600	10.600	8.952	1,222,200
2022-01-04	10.700	10.800	10.600	10.700	9.036	541,500
2021-12-30	10.700	10.700	10.500	10.600	8.952	585,500
2021-12-29	10.500	10.800	10.400	10.700	9.036	2,068,700
2021-12-28	10.400	10.600	10.400	10.400	8.783	1,124,900
2021-12-27	10.600	10.600	10.400	10.400	8.783	1,178,100
2021-12-24	10.500	10.600	10.400	10.600	8.952	3,740,400
2021-12-23	10.500	10.600	10.500	10.500	8.868	120,200
2021-12-22	10.500	10.600	10.500	10.500	8.868	373,300
2021-12-21	10.400	10.600	10.400	10.500	8.868	447,900
2021-12-20	10.600	10.600	10.400	10.400	8.783	437,000
2021-12-17	10.600	10.600	10.500	10.500	8.868	584,900
2021-12-16	10.500	10.600	10.400	10.500	8.868	988,600
2021-12-15	10.500	10.500	10.400	10.500	8.868	134,300
2021-12-14	10.400	10.500	10.400	10.500	8.868	173,100
2021-12-13	10.600	10.700	10.400	10.400	8.783	2,769,600
2021-12-09	10.600	10.600	10.500	10.600	8.952	376,800
2021-12-08	10.500	10.600	10.400	10.600	8.952	907,300
2021-12-07	10.400	10.500	10.400	10.500	8.868	498,100
2021-12-03	10.500	10.600	10.300	10.400	8.783	501,300
2021-12-02	10.500	10.500	10.300	10.500	8.868	334,600
2021-12-01	10.400	10.500	10.300	10.500	8.868	1,585,900
2021-11-30	10.400	10.600	10.300	10.300	8.699	2,084,400
2021-11-29	10.500	10.500	10.100	10.300	8.699	3,110,100
2021-11-26	10.700	10.800	10.500	10.600	8.952	2,043,600
2021-11-25	10.800	10.900	10.700	10.700	9.036	796,000
2021-11-24	10.800	10.900	10.800	10.800	9.121	666,900
2021-11-23	11.000	11.000	10.800	10.900	9.112	2,009,000
2021-11-22	10.900	11.000	10.800	11.000	9.196	604,100
2021-11-19	11.000	11.100	10.800	10.900	9.112	1,281,400
2021-11-18	10.900	11.100	10.900	11.000	9.196	436,800
2021-11-17	11.000	11.200	10.900	10.900	9.112	2,740,000
2021-11-16	11.000	11.100	10.900	10.900	9.112	977,200
2021-11-15	11.000	11.100	10.900	11.000	9.196	966,800
2021-11-12	11.000	11.100	10.900	11.000	9.196	926,100
2021-11-11	11.100	11.100	10.900	10.900	9.112	456,600
2021-11-10	11.000	11.100	10.900	11.000	9.196	1,196,400
2021-11-09	10.800	11.000	10.700	11.000	9.196	1,161,100

← NewerPage 20 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.