BG Container Glass Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.980 | 3.980 | 3.900 | 3.960 | 3.821 | 524,530 |
| 2026-01-20 | 3.920 | 4.000 | 3.920 | 3.960 | 3.821 | 305,134 |
| 2026-01-19 | 3.920 | 3.960 | 3.920 | 3.940 | 3.802 | 393,242 |
| 2026-01-16 | 3.920 | 3.940 | 3.900 | 3.920 | 3.783 | 473,001 |
| 2026-01-15 | 3.920 | 3.940 | 3.900 | 3.940 | 3.802 | 510,640 |
| 2026-01-14 | 3.920 | 3.940 | 3.900 | 3.920 | 3.783 | 388,302 |
| 2026-01-13 | 3.960 | 3.960 | 3.900 | 3.920 | 3.783 | 457,901 |
| 2026-01-12 | 3.900 | 3.980 | 3.900 | 3.940 | 3.802 | 891,078 |
| 2026-01-09 | 3.920 | 3.940 | 3.900 | 3.900 | 3.763 | 265,000 |
| 2026-01-08 | 3.920 | 3.920 | 3.900 | 3.920 | 3.783 | 79,810 |
| 2026-01-07 | 3.920 | 3.920 | 3.880 | 3.900 | 3.763 | 389,076 |
| 2026-01-06 | 3.900 | 3.960 | 3.900 | 3.920 | 3.783 | 275,163 |
| 2026-01-05 | 3.900 | 3.960 | 3.900 | 3.940 | 3.802 | 334,701 |
| 2025-12-30 | 3.900 | 3.940 | 3.900 | 3.900 | 3.763 | 25,102 |
| 2025-12-29 | 3.860 | 3.920 | 3.860 | 3.900 | 3.763 | 129,212 |
| 2025-12-26 | 3.940 | 3.940 | 3.880 | 3.900 | 3.763 | 106,001 |
| 2025-12-25 | 3.920 | 3.960 | 3.880 | 3.900 | 3.763 | 180,598 |
| 2025-12-24 | 3.960 | 3.960 | 3.900 | 3.920 | 3.783 | 33,709 |
| 2025-12-23 | 3.940 | 3.960 | 3.920 | 3.940 | 3.802 | 38,926 |
| 2025-12-22 | 3.920 | 3.960 | 3.900 | 3.940 | 3.802 | 84,100 |
| 2025-12-19 | 3.940 | 3.940 | 3.920 | 3.920 | 3.783 | 15,100 |
| 2025-12-18 | 3.840 | 4.000 | 3.840 | 3.900 | 3.763 | 292,962 |
| 2025-12-17 | 3.920 | 3.940 | 3.900 | 3.900 | 3.763 | 48,342 |
| 2025-12-16 | 3.920 | 3.940 | 3.900 | 3.920 | 3.783 | 85,361 |
| 2025-12-15 | 3.940 | 3.960 | 3.920 | 3.920 | 3.783 | 78,301 |
| 2025-12-12 | 3.920 | 3.940 | 3.900 | 3.940 | 3.802 | 89,068 |
| 2025-12-11 | 3.900 | 3.920 | 3.900 | 3.920 | 3.783 | 104,900 |
| 2025-12-09 | 3.900 | 3.920 | 3.900 | 3.900 | 3.763 | 101,016 |
| 2025-12-08 | 3.940 | 3.940 | 3.900 | 3.900 | 3.763 | 28,200 |
| 2025-12-04 | 3.940 | 3.940 | 3.900 | 3.900 | 3.763 | 65,406 |
| 2025-12-03 | 3.880 | 3.900 | 3.840 | 3.900 | 3.763 | 82,154 |
| 2025-12-02 | 3.940 | 3.940 | 3.800 | 3.840 | 3.705 | 210,205 |
| 2025-12-01 | 3.920 | 3.940 | 3.920 | 3.940 | 3.802 | 74,702 |
| 2025-11-28 | 3.940 | 3.940 | 3.900 | 3.940 | 3.802 | 48,701 |
| 2025-11-27 | 3.840 | 3.920 | 3.840 | 3.920 | 3.783 | 64,814 |
| 2025-11-26 | 3.940 | 3.940 | 3.820 | 3.880 | 3.744 | 387,202 |
| 2025-11-25 | 4.020 | 4.060 | 3.880 | 3.940 | 3.802 | 290,882 |
| 2025-11-24 | 4.040 | 4.100 | 4.000 | 4.000 | 3.860 | 458,838 |
| 2025-11-21 | 3.460 | 4.100 | 3.460 | 4.020 | 3.879 | 2,556,846 |
| 2025-11-20 | 3.380 | 3.400 | 3.380 | 3.380 | 3.262 | 54,703 |
| 2025-11-19 | 3.400 | 3.400 | 3.320 | 3.380 | 3.262 | 111,211 |
| 2025-11-18 | 3.400 | 3.480 | 3.300 | 3.320 | 3.204 | 559,651 |
| 2025-11-17 | 3.600 | 3.620 | 3.420 | 3.440 | 3.319 | 672,807 |
| 2025-11-14 | 3.720 | 3.720 | 3.620 | 3.640 | 3.512 | 220,181 |
| 2025-11-13 | 3.840 | 3.840 | 3.620 | 3.720 | 3.590 | 687,526 |
| 2025-11-12 | 4.180 | 4.180 | 3.800 | 3.840 | 3.705 | 1,062,312 |
| 2025-11-11 | 4.280 | 4.280 | 4.200 | 4.220 | 4.072 | 229,650 |
| 2025-11-10 | 4.300 | 4.300 | 4.240 | 4.260 | 4.111 | 117,898 |
| 2025-11-07 | 4.340 | 4.340 | 4.280 | 4.300 | 4.149 | 101,270 |
| 2025-11-06 | 4.340 | 4.400 | 4.320 | 4.340 | 4.188 | 51,510 |
| 2025-11-05 | 4.380 | 4.380 | 4.300 | 4.340 | 4.188 | 157,341 |
| 2025-11-04 | 4.480 | 4.480 | 4.380 | 4.400 | 4.246 | 421,864 |
| 2025-11-03 | 4.460 | 4.480 | 4.460 | 4.480 | 4.323 | 186,645 |
| 2025-10-31 | 4.480 | 4.520 | 4.480 | 4.500 | 4.342 | 42,027 |
| 2025-10-30 | 4.560 | 4.560 | 4.480 | 4.540 | 4.381 | 300,064 |
| 2025-10-29 | 4.580 | 4.600 | 4.540 | 4.580 | 4.420 | 89,666 |
| 2025-10-28 | 4.580 | 4.600 | 4.540 | 4.600 | 4.439 | 25,970 |
| 2025-10-27 | 4.580 | 4.600 | 4.580 | 4.580 | 4.420 | 47,914 |
| 2025-10-24 | 4.620 | 4.620 | 4.580 | 4.600 | 4.439 | 99,537 |
| 2025-10-22 | 4.600 | 4.640 | 4.600 | 4.620 | 4.458 | 34,704 |
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.