BG Container Glass Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.760 | 4.780 | 4.700 | 4.720 | 4.517 | 179,791 |
| 2025-07-22 | 4.740 | 4.760 | 4.700 | 4.720 | 4.517 | 132,074 |
| 2025-07-21 | 4.740 | 4.780 | 4.720 | 4.780 | 4.575 | 90,274 |
| 2025-07-18 | 4.780 | 4.780 | 4.680 | 4.720 | 4.517 | 96,597 |
| 2025-07-17 | 4.700 | 4.700 | 4.660 | 4.660 | 4.460 | 81,504 |
| 2025-07-16 | 4.740 | 4.780 | 4.600 | 4.700 | 4.498 | 286,065 |
| 2025-07-15 | 4.660 | 4.800 | 4.640 | 4.720 | 4.517 | 68,833 |
| 2025-07-14 | 4.620 | 4.660 | 4.620 | 4.660 | 4.460 | 36,621 |
| 2025-07-11 | 4.620 | 4.700 | 4.600 | 4.660 | 4.460 | 37,922 |
| 2025-07-09 | 4.560 | 4.600 | 4.560 | 4.560 | 4.364 | 95,446 |
| 2025-07-08 | 4.580 | 4.580 | 4.560 | 4.560 | 4.364 | 13,893 |
| 2025-07-07 | 4.660 | 4.660 | 4.560 | 4.580 | 4.383 | 44,704 |
| 2025-07-04 | 4.600 | 4.700 | 4.540 | 4.580 | 4.383 | 188,905 |
| 2025-07-03 | 4.600 | 4.700 | 4.540 | 4.600 | 4.402 | 345,652 |
| 2025-07-02 | 4.600 | 4.600 | 4.580 | 4.600 | 4.402 | 6,927 |
| 2025-07-01 | 4.580 | 4.600 | 4.580 | 4.600 | 4.402 | 61,470 |
| 2025-06-30 | 4.620 | 4.640 | 4.580 | 4.580 | 4.383 | 78,680 |
| 2025-06-27 | 4.620 | 4.640 | 4.580 | 4.600 | 4.402 | 67,562 |
| 2025-06-26 | 4.620 | 4.660 | 4.620 | 4.620 | 4.422 | 46,526 |
| 2025-06-25 | 4.640 | 4.640 | 4.600 | 4.620 | 4.422 | 40,067 |
| 2025-06-24 | 4.600 | 4.720 | 4.600 | 4.640 | 4.441 | 108,531 |
| 2025-06-23 | 4.720 | 4.720 | 4.600 | 4.640 | 4.441 | 59,147 |
| 2025-06-20 | 4.740 | 4.740 | 4.700 | 4.740 | 4.536 | 51,626 |
| 2025-06-19 | 4.820 | 4.880 | 4.740 | 4.740 | 4.536 | 100,295 |
| 2025-06-18 | 4.860 | 4.860 | 4.800 | 4.820 | 4.613 | 71,240 |
| 2025-06-17 | 4.840 | 4.900 | 4.840 | 4.860 | 4.651 | 11,600 |
| 2025-06-16 | 4.880 | 4.900 | 4.840 | 4.860 | 4.651 | 52,900 |
| 2025-06-13 | 4.880 | 4.940 | 4.840 | 4.900 | 4.690 | 26,230 |
| 2025-06-12 | 4.880 | 4.940 | 4.880 | 4.880 | 4.670 | 82,260 |
| 2025-06-11 | 4.900 | 4.920 | 4.880 | 4.880 | 4.670 | 61,444 |
| 2025-06-10 | 4.900 | 5.000 | 4.880 | 4.900 | 4.690 | 65,258 |
| 2025-06-09 | 4.880 | 4.900 | 4.860 | 4.900 | 4.690 | 199,346 |
| 2025-06-06 | 4.900 | 4.920 | 4.880 | 4.900 | 4.690 | 65,850 |
| 2025-06-05 | 4.940 | 4.940 | 4.900 | 4.900 | 4.690 | 204,860 |
| 2025-06-04 | 5.000 | 5.000 | 4.940 | 4.960 | 4.747 | 40,404 |
| 2025-05-30 | 4.960 | 5.000 | 4.960 | 4.980 | 4.766 | 155,207 |
| 2025-05-29 | 5.000 | 5.100 | 4.960 | 4.960 | 4.747 | 201,715 |
| 2025-05-28 | 5.050 | 5.100 | 4.980 | 4.980 | 4.766 | 241,405 |
| 2025-05-27 | 5.000 | 5.100 | 4.980 | 5.050 | 4.833 | 232,820 |
| 2025-05-26 | 5.100 | 5.100 | 5.000 | 5.000 | 4.785 | 112,740 |
| 2025-05-23 | 5.100 | 5.100 | 5.000 | 5.100 | 4.881 | 141,323 |
| 2025-05-22 | 5.100 | 5.200 | 5.050 | 5.150 | 4.929 | 95,703 |
| 2025-05-21 | 5.150 | 5.200 | 5.100 | 5.100 | 4.881 | 95,210 |
| 2025-05-20 | 5.200 | 5.250 | 5.150 | 5.200 | 4.977 | 160,534 |
| 2025-05-19 | 5.300 | 5.300 | 5.200 | 5.250 | 5.024 | 64,008 |
| 2025-05-16 | 5.350 | 5.350 | 5.250 | 5.300 | 5.072 | 52,253 |
| 2025-05-15 | 5.300 | 5.300 | 5.250 | 5.300 | 5.072 | 116,517 |
| 2025-05-14 | 5.250 | 5.300 | 5.200 | 5.300 | 5.072 | 92,749 |
| 2025-05-13 | 5.300 | 5.350 | 5.250 | 5.300 | 5.072 | 29,753 |
| 2025-05-09 | 5.300 | 5.300 | 5.250 | 5.300 | 5.072 | 47,786 |
| 2025-05-08 | 5.250 | 5.350 | 5.250 | 5.350 | 5.120 | 123,473 |
| 2025-05-07 | 5.350 | 5.350 | 5.250 | 5.350 | 5.120 | 63,875 |
| 2025-05-06 | 5.300 | 5.300 | 5.250 | 5.300 | 5.072 | 103,602 |
| 2025-05-02 | 5.400 | 5.400 | 5.250 | 5.300 | 5.072 | 141,624 |
| 2025-04-30 | 5.300 | 5.400 | 5.300 | 5.350 | 5.120 | 54,858 |
| 2025-04-29 | 5.300 | 5.300 | 5.250 | 5.300 | 5.072 | 88,551 |
| 2025-04-28 | 5.400 | 5.400 | 5.300 | 5.400 | 5.077 | 223,329 |
| 2025-04-25 | 5.350 | 5.400 | 5.350 | 5.400 | 5.077 | 103,368 |
| 2025-04-24 | 5.300 | 5.450 | 5.300 | 5.400 | 5.077 | 119,238 |
| 2025-04-23 | 5.350 | 5.400 | 5.300 | 5.300 | 4.983 | 110,753 |
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.