BG Container Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	5.250	5.350	5.200	5.300	4.983	156,105
2025-04-21	5.250	5.400	5.150	5.250	4.936	151,730
2025-04-18	5.250	5.300	5.150	5.300	4.983	118,436
2025-04-17	5.200	5.250	5.150	5.250	4.936	53,000
2025-04-16	5.250	5.300	5.150	5.250	4.936	117,009
2025-04-11	5.250	5.300	5.150	5.200	4.889	118,471
2025-04-10	5.250	5.450	5.200	5.300	4.983	205,559
2025-04-09	5.050	5.350	5.000	5.300	4.983	244,746
2025-04-08	5.500	5.500	5.150	5.300	4.983	235,235
2025-04-04	5.600	5.600	5.550	5.550	5.218	99,950
2025-04-03	5.600	5.700	5.600	5.700	5.359	115,800
2025-04-02	5.600	5.700	5.550	5.700	5.359	56,731
2025-04-01	5.600	5.650	5.550	5.600	5.265	118,740
2025-03-31	5.650	5.700	5.550	5.650	5.312	72,279
2025-03-28	5.600	5.700	5.600	5.650	5.312	60,900
2025-03-27	5.700	5.750	5.600	5.650	5.312	72,309
2025-03-26	5.650	5.700	5.600	5.700	5.359	59,110
2025-03-25	5.600	5.800	5.600	5.650	5.312	80,714
2025-03-24	5.650	5.700	5.600	5.650	5.312	40,809
2025-03-21	5.700	5.700	5.600	5.650	5.312	69,441
2025-03-20	5.700	5.800	5.600	5.700	5.359	83,590
2025-03-19	5.750	5.750	5.650	5.700	5.359	19,303
2025-03-18	5.600	5.750	5.600	5.750	5.406	20,237
2025-03-17	5.650	5.700	5.600	5.700	5.359	157,853
2025-03-14	5.600	5.650	5.550	5.650	5.312	66,119
2025-03-13	5.700	5.700	5.550	5.600	5.265	255,523
2025-03-12	5.650	5.750	5.650	5.700	5.359	47,200
2025-03-11	5.500	5.650	5.500	5.650	5.312	128,103
2025-03-10	5.700	5.800	5.500	5.500	5.171	281,810
2025-03-07	5.850	5.900	5.700	5.700	5.359	92,903
2025-03-06	5.900	5.900	5.700	5.700	5.359	175,780
2025-03-05	5.900	5.950	5.850	5.900	5.547	110,592
2025-03-04	6.000	6.000	5.650	5.900	5.547	176,458
2025-03-03	6.350	6.350	5.900	6.000	5.641	258,536
2025-02-28	6.300	6.300	6.000	6.050	5.688	311,969
2025-02-27	6.350	6.450	6.350	6.400	6.017	54,000
2025-02-26	6.250	6.550	6.250	6.350	5.970	78,400
2025-02-25	6.650	6.650	6.250	6.250	5.876	412,168
2025-02-24	6.650	6.750	6.600	6.650	6.252	127,501
2025-02-21	6.700	6.800	6.650	6.700	6.299	122,800
2025-02-20	6.700	6.800	6.650	6.750	6.346	102,136
2025-02-19	6.850	6.850	6.700	6.800	6.393	40,300
2025-02-18	6.600	6.700	6.600	6.650	6.252	56,543
2025-02-17	6.700	6.700	6.600	6.650	6.252	90,143
2025-02-14	6.700	6.700	6.600	6.600	6.205	110,940
2025-02-13	6.700	6.700	6.600	6.700	6.299	18,532
2025-02-11	6.650	6.700	6.550	6.700	6.299	204,260
2025-02-10	6.700	6.750	6.600	6.700	6.299	270,013
2025-02-07	6.700	6.900	6.650	6.700	6.299	253,511
2025-02-06	6.750	6.800	6.650	6.700	6.299	256,958
2025-02-05	6.750	6.900	6.750	6.800	6.393	47,912
2025-02-04	6.750	6.800	6.700	6.800	6.393	67,913
2025-02-03	6.700	6.800	6.700	6.750	6.346	75,858
2025-01-31	6.700	6.800	6.700	6.750	6.346	79,310
2025-01-30	6.850	6.900	6.750	6.800	6.393	170,811
2025-01-29	6.850	6.900	6.800	6.850	6.440	53,404
2025-01-28	6.800	7.000	6.750	6.850	6.440	57,911
2025-01-27	6.750	6.800	6.650	6.750	6.346	157,725
2025-01-24	6.700	6.850	6.650	6.800	6.393	165,402
2025-01-23	6.750	6.800	6.600	6.800	6.393	115,301

← NewerPage 7 of 21 · 1,212 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.