BG Container Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.620	4.640	4.580	4.620	4.458	78,842
2025-10-20	4.640	4.660	4.600	4.620	4.458	67,937
2025-10-17	4.680	4.680	4.640	4.640	4.477	49,503
2025-10-16	4.700	4.700	4.680	4.700	4.535	23,706
2025-10-15	4.680	4.740	4.680	4.700	4.535	66,964
2025-10-14	4.720	4.720	4.680	4.700	4.535	55,512
2025-10-10	4.700	4.720	4.700	4.720	4.555	87,064
2025-10-09	4.700	4.720	4.700	4.720	4.555	99,173
2025-10-08	4.700	4.740	4.700	4.740	4.574	92,733
2025-10-07	4.720	4.740	4.700	4.740	4.574	49,172
2025-10-06	4.740	4.740	4.700	4.740	4.574	32,022
2025-10-03	4.740	4.740	4.700	4.740	4.574	35,479
2025-10-02	4.740	4.740	4.700	4.720	4.555	56,954
2025-10-01	4.700	4.740	4.700	4.700	4.535	38,400
2025-09-30	4.780	4.780	4.700	4.700	4.535	240,100
2025-09-29	4.800	4.840	4.780	4.800	4.632	51,788
2025-09-26	4.800	4.840	4.760	4.800	4.632	45,621
2025-09-25	4.800	4.820	4.720	4.780	4.612	18,903
2025-09-24	4.720	4.780	4.720	4.720	4.555	112,240
2025-09-23	4.760	4.800	4.740	4.740	4.574	44,759
2025-09-22	4.820	4.820	4.760	4.760	4.593	224,706
2025-09-19	4.840	4.840	4.820	4.840	4.670	47,866
2025-09-18	4.880	4.880	4.800	4.820	4.651	81,307
2025-09-17	4.860	4.880	4.840	4.880	4.709	168,822
2025-09-16	4.820	4.860	4.820	4.860	4.690	110,139
2025-09-15	4.820	4.840	4.800	4.840	4.670	54,703
2025-09-12	4.800	4.820	4.800	4.800	4.632	148,229
2025-09-11	4.800	4.840	4.780	4.820	4.651	226,228
2025-09-10	4.760	4.800	4.740	4.800	4.632	46,819
2025-09-09	4.680	4.800	4.680	4.760	4.593	117,919
2025-09-08	4.720	4.720	4.680	4.680	4.516	127,344
2025-09-05	4.680	4.700	4.660	4.700	4.535	205,993
2025-09-04	4.800	4.800	4.660	4.660	4.497	561,546
2025-09-03	4.760	4.800	4.760	4.780	4.612	17,468
2025-09-02	4.780	4.800	4.760	4.760	4.593	15,804
2025-09-01	4.800	4.800	4.760	4.760	4.593	5,844
2025-08-29	4.880	4.880	4.800	4.800	4.632	45,403
2025-08-28	4.880	4.880	4.860	4.880	4.709	6,034
2025-08-27	4.880	4.900	4.860	4.860	4.690	71,988
2025-08-26	4.880	4.920	4.880	4.880	4.670	64,166
2025-08-25	4.860	4.880	4.860	4.880	4.670	23,276
2025-08-22	4.880	4.880	4.840	4.860	4.651	60,542
2025-08-21	4.920	4.920	4.860	4.860	4.651	168,881
2025-08-20	4.900	4.920	4.900	4.920	4.709	26,126
2025-08-19	4.920	4.940	4.900	4.900	4.690	28,716
2025-08-18	4.980	4.980	4.880	4.920	4.709	166,988
2025-08-15	4.980	5.000	4.960	4.980	4.766	87,723
2025-08-14	5.050	5.100	4.980	4.980	4.766	125,352
2025-08-13	5.050	5.100	5.050	5.100	4.881	259,914
2025-08-08	5.000	5.150	5.000	5.100	4.881	120,957
2025-08-07	4.940	5.050	4.940	5.000	4.785	499,417
2025-08-06	4.860	4.940	4.820	4.940	4.728	87,882
2025-08-05	4.780	4.820	4.760	4.820	4.613	84,408
2025-08-04	4.780	4.780	4.760	4.780	4.575	15,329
2025-08-01	4.740	4.780	4.740	4.760	4.556	27,489
2025-07-31	4.760	4.760	4.740	4.740	4.536	81,527
2025-07-30	4.740	4.760	4.720	4.760	4.556	208,804
2025-07-29	4.760	4.760	4.720	4.740	4.536	57,511
2025-07-25	4.700	4.740	4.700	4.720	4.517	138,851
2025-07-24	4.720	4.720	4.700	4.720	4.517	77,813

← NewerPage 5 of 21 · 1,216 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.