BG Container Glass Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.800 | 6.850 | 6.700 | 6.750 | 6.346 | 110,599 |
| 2025-01-21 | 6.750 | 6.800 | 6.700 | 6.800 | 6.393 | 189,153 |
| 2025-01-20 | 6.750 | 6.900 | 6.750 | 6.750 | 6.346 | 284,571 |
| 2025-01-17 | 6.850 | 6.900 | 6.750 | 6.750 | 6.346 | 345,512 |
| 2025-01-16 | 6.900 | 7.050 | 6.850 | 6.900 | 6.487 | 63,749 |
| 2025-01-15 | 6.950 | 6.950 | 6.800 | 6.900 | 6.487 | 540,500 |
| 2025-01-14 | 6.950 | 7.000 | 6.850 | 6.950 | 6.534 | 535,511 |
| 2025-01-13 | 7.150 | 7.150 | 6.950 | 7.050 | 6.628 | 153,404 |
| 2025-01-10 | 7.300 | 7.300 | 6.800 | 7.000 | 6.581 | 1,210,955 |
| 2025-01-09 | 7.600 | 7.600 | 7.150 | 7.300 | 6.864 | 377,357 |
| 2025-01-08 | 7.750 | 7.800 | 7.600 | 7.600 | 7.146 | 2,902,875 |
| 2025-01-07 | 7.700 | 7.800 | 7.700 | 7.800 | 7.334 | 295,432 |
| 2025-01-06 | 7.750 | 7.750 | 7.700 | 7.700 | 7.240 | 283,315 |
| 2025-01-03 | 7.700 | 7.800 | 7.700 | 7.750 | 7.287 | 1,625,708 |
| 2025-01-02 | 7.800 | 7.850 | 7.800 | 7.800 | 7.334 | 439,225 |
| 2024-12-30 | 7.800 | 7.850 | 7.800 | 7.800 | 7.334 | 104,528 |
| 2024-12-27 | 7.850 | 7.850 | 7.700 | 7.800 | 7.334 | 73,824 |
| 2024-12-26 | 7.850 | 7.850 | 7.800 | 7.800 | 7.334 | 194,203 |
| 2024-12-25 | 7.850 | 7.900 | 7.800 | 7.800 | 7.334 | 182,453 |
| 2024-12-24 | 7.850 | 7.850 | 7.800 | 7.850 | 7.381 | 105,001 |
| 2024-12-23 | 7.750 | 7.850 | 7.750 | 7.850 | 7.381 | 421,503 |
| 2024-12-20 | 7.800 | 7.800 | 7.750 | 7.800 | 7.334 | 275,008 |
| 2024-12-19 | 7.750 | 7.850 | 7.750 | 7.800 | 7.334 | 229,810 |
| 2024-12-18 | 7.750 | 7.850 | 7.750 | 7.800 | 7.334 | 327,901 |
| 2024-12-17 | 7.650 | 7.850 | 7.650 | 7.800 | 7.334 | 321,451 |
| 2024-12-16 | 7.700 | 7.850 | 7.700 | 7.800 | 7.334 | 246,424 |
| 2024-12-13 | 7.800 | 7.850 | 7.800 | 7.850 | 7.381 | 72,982 |
| 2024-12-12 | 7.850 | 7.850 | 7.750 | 7.850 | 7.381 | 172,451 |
| 2024-12-11 | 7.800 | 7.850 | 7.750 | 7.800 | 7.334 | 109,299 |
| 2024-12-09 | 7.800 | 7.850 | 7.750 | 7.850 | 7.381 | 73,104 |
| 2024-12-06 | 7.650 | 7.800 | 7.650 | 7.800 | 7.334 | 69,157 |
| 2024-12-04 | 7.600 | 7.750 | 7.600 | 7.700 | 7.240 | 119,452 |
| 2024-12-03 | 7.650 | 7.750 | 7.550 | 7.700 | 7.240 | 262,324 |
| 2024-12-02 | 7.600 | 7.750 | 7.500 | 7.750 | 7.287 | 87,547 |
| 2024-11-29 | 7.550 | 7.700 | 7.450 | 7.650 | 7.193 | 121,251 |
| 2024-11-28 | 7.650 | 7.650 | 7.500 | 7.600 | 7.146 | 283,902 |
| 2024-11-27 | 7.600 | 7.650 | 7.550 | 7.650 | 7.193 | 189,808 |
| 2024-11-26 | 7.450 | 7.600 | 7.450 | 7.600 | 7.146 | 154,709 |
| 2024-11-25 | 7.550 | 7.550 | 7.450 | 7.550 | 7.099 | 94,721 |
| 2024-11-22 | 7.400 | 7.550 | 7.400 | 7.550 | 7.099 | 288,615 |
| 2024-11-21 | 7.550 | 7.550 | 7.400 | 7.550 | 7.099 | 238,706 |
| 2024-11-20 | 7.350 | 7.550 | 7.350 | 7.550 | 7.099 | 193,068 |
| 2024-11-19 | 7.550 | 7.700 | 7.400 | 7.400 | 6.958 | 142,405 |
| 2024-11-18 | 7.300 | 7.500 | 7.300 | 7.500 | 7.052 | 84,580 |
| 2024-11-15 | 7.350 | 7.500 | 7.350 | 7.500 | 7.052 | 160,002 |
| 2024-11-14 | 7.450 | 7.500 | 7.350 | 7.500 | 7.052 | 117,912 |
| 2024-11-13 | 7.300 | 7.500 | 7.250 | 7.500 | 7.052 | 170,867 |
| 2024-11-12 | 7.450 | 7.550 | 7.400 | 7.450 | 7.005 | 223,958 |
| 2024-11-11 | 7.650 | 7.800 | 7.350 | 7.650 | 7.193 | 295,267 |
| 2024-11-08 | 7.800 | 7.850 | 7.750 | 7.850 | 7.381 | 84,043 |
| 2024-11-07 | 7.850 | 7.850 | 7.750 | 7.800 | 7.334 | 270,751 |
| 2024-11-06 | 7.750 | 7.850 | 7.750 | 7.850 | 7.381 | 155,804 |
| 2024-11-05 | 7.850 | 7.850 | 7.750 | 7.750 | 7.287 | 355,630 |
| 2024-11-04 | 7.850 | 7.850 | 7.750 | 7.850 | 7.381 | 171,603 |
| 2024-11-01 | 7.700 | 7.850 | 7.700 | 7.850 | 7.381 | 300,231 |
| 2024-10-31 | 7.700 | 7.750 | 7.700 | 7.750 | 7.287 | 166,752 |
| 2024-10-30 | 7.700 | 7.750 | 7.650 | 7.750 | 7.287 | 477,717 |
| 2024-10-29 | 7.650 | 7.750 | 7.650 | 7.750 | 7.287 | 723,345 |
| 2024-10-28 | 7.750 | 7.800 | 7.650 | 7.700 | 7.240 | 397,986 |
| 2024-10-25 | 7.650 | 7.750 | 7.600 | 7.750 | 7.287 | 445,079 |
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.