BG Container Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.600	5.700	5.600	5.700	5.590	60,821
2026-04-21	5.700	5.700	5.600	5.700	5.590	135,504
2026-04-20	5.650	5.700	5.600	5.700	5.590	245,517
2026-04-17	5.650	5.650	5.500	5.650	5.541	205,530
2026-04-16	5.600	5.650	5.600	5.600	5.492	171,101
2026-04-10	5.650	5.650	5.600	5.600	5.492	44,437
2026-04-09	5.650	5.650	5.600	5.600	5.492	178,901
2026-04-08	5.650	5.650	5.600	5.600	5.492	75,613
2026-04-07	5.650	5.700	5.600	5.600	5.492	117,105
2026-04-03	5.600	5.650	5.600	5.600	5.492	309,754
2026-04-02	5.600	5.600	5.550	5.600	5.492	109,910
2026-04-01	5.600	5.650	5.550	5.600	5.492	82,831
2026-03-31	5.650	5.700	5.650	5.650	5.541	391,852
2026-03-30	5.450	5.550	5.450	5.550	5.443	555,455
2026-03-27	5.300	5.450	5.300	5.450	5.345	746,741
2026-03-26	5.000	5.300	5.000	5.300	5.198	1,747,618
2026-03-25	4.780	5.050	4.720	5.000	4.904	1,060,403
2026-03-24	4.560	4.760	4.560	4.720	4.629	533,835
2026-03-23	4.460	4.580	4.460	4.560	4.472	295,506
2026-03-20	4.500	4.500	4.480	4.480	4.394	225,209
2026-03-19	4.320	4.500	4.320	4.480	4.394	208,205
2026-03-18	4.480	4.500	4.480	4.500	4.413	18,386
2026-03-17	4.460	4.480	4.440	4.480	4.394	294,322
2026-03-16	4.400	4.440	4.400	4.420	4.335	412,634
2026-03-13	4.420	4.420	4.360	4.400	4.315	111,804
2026-03-12	4.320	4.420	4.320	4.420	4.335	161,306
2026-03-11	4.300	4.400	4.300	4.360	4.207	72,517
2026-03-10	4.300	4.320	4.280	4.300	4.149	34,802
2026-03-09	4.300	4.340	4.280	4.300	4.149	53,607
2026-03-06	4.300	4.420	4.300	4.420	4.265	28,560
2026-03-05	4.200	4.460	4.200	4.440	4.284	220,312
2026-03-04	4.340	4.460	4.100	4.400	4.246	339,554
2026-03-02	4.300	4.600	4.240	4.360	4.207	680,039
2026-02-27	4.340	4.400	4.300	4.320	4.169	46,600
2026-02-26	4.300	4.320	4.280	4.300	4.149	16,157
2026-02-25	4.260	4.320	4.260	4.320	4.169	101,973
2026-02-24	4.300	4.320	4.280	4.320	4.169	29,309
2026-02-23	4.380	4.380	4.280	4.340	4.188	87,741
2026-02-20	4.340	4.380	4.340	4.380	4.227	25,150
2026-02-19	4.340	4.400	4.320	4.380	4.227	72,875
2026-02-18	4.320	4.320	4.300	4.320	4.169	195,439
2026-02-17	4.300	4.320	4.280	4.320	4.169	108,054
2026-02-16	4.320	4.320	4.220	4.300	4.149	86,844
2026-02-13	4.300	4.320	4.280	4.320	4.169	188,017
2026-02-12	4.280	4.320	4.240	4.320	4.169	54,059
2026-02-11	4.280	4.280	4.260	4.280	4.130	108,133
2026-02-10	4.220	4.260	4.220	4.260	4.111	89,855
2026-02-09	4.240	4.240	4.220	4.240	4.091	204,301
2026-02-06	4.200	4.200	4.180	4.200	4.053	182,109
2026-02-05	4.180	4.200	4.160	4.180	4.034	171,304
2026-02-04	4.160	4.180	4.140	4.160	4.014	246,001
2026-02-03	4.160	4.160	4.140	4.160	4.014	158,500
2026-02-02	4.060	4.120	4.060	4.100	3.956	120,538
2026-01-30	4.140	4.160	4.080	4.080	3.937	81,902
2026-01-29	4.100	4.120	4.080	4.120	3.976	173,511
2026-01-28	4.020	4.100	4.020	4.100	3.956	147,430
2026-01-27	4.040	4.080	4.020	4.080	3.937	157,405
2026-01-26	4.020	4.020	3.960	4.000	3.860	175,253
2026-01-23	3.960	4.020	3.940	4.000	3.860	707,217
2026-01-22	3.940	4.000	3.940	3.960	3.821	232,300

← NewerPage 3 of 5 · 242 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.