BG Container Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	7.500	7.700	7.500	7.700	7.240	543,359
2024-10-22	7.550	7.600	7.550	7.600	7.146	434,220
2024-10-21	7.650	7.650	7.550	7.650	7.193	161,606
2024-10-18	7.600	7.650	7.500	7.650	7.193	359,228
2024-10-17	7.500	7.600	7.400	7.550	7.099	370,521
2024-10-16	7.250	7.450	7.150	7.400	6.958	484,958
2024-10-15	7.500	7.500	7.400	7.450	7.005	281,219
2024-10-11	7.500	7.550	7.450	7.500	7.052	511,617
2024-10-10	7.600	7.650	7.550	7.550	7.099	265,599
2024-10-09	7.350	7.700	7.300	7.600	7.146	2,428,994
2024-10-08	7.100	7.350	7.000	7.350	6.911	755,840
2024-10-07	7.000	7.150	6.900	7.050	6.628	1,100,320
2024-10-04	6.850	7.100	6.750	6.950	6.534	1,420,840
2024-10-03	6.850	6.900	6.800	6.850	6.440	567,603
2024-10-02	6.900	6.900	6.750	6.850	6.440	722,061
2024-10-01	6.650	6.950	6.600	6.950	6.534	787,488
2024-09-30	6.600	6.700	6.550	6.650	6.252	997,265
2024-09-27	6.650	6.650	6.550	6.600	6.205	582,382
2024-09-26	6.700	6.700	6.550	6.650	6.252	756,506
2024-09-25	6.600	6.650	6.550	6.650	6.252	395,253
2024-09-24	6.550	6.650	6.500	6.600	6.205	418,562
2024-09-23	6.450	6.750	6.450	6.600	6.205	594,354
2024-09-20	6.450	6.500	6.400	6.450	6.064	232,210
2024-09-19	6.400	6.450	6.350	6.450	6.064	161,700
2024-09-18	6.400	6.400	6.300	6.350	5.970	621,760
2024-09-17	6.400	6.450	6.350	6.400	6.017	912,656
2024-09-16	6.400	6.500	6.350	6.350	5.970	389,270
2024-09-13	6.400	6.400	6.300	6.400	6.017	547,470
2024-09-12	6.350	6.400	6.300	6.400	6.017	650,437
2024-09-11	6.400	6.450	6.300	6.300	5.923	712,691
2024-09-10	6.400	6.400	6.300	6.400	6.017	678,231
2024-09-09	6.450	6.450	6.350	6.400	6.017	436,487
2024-09-06	6.450	6.500	6.350	6.400	6.017	469,463
2024-09-05	6.250	6.500	6.250	6.400	6.017	229,589
2024-09-04	6.200	6.400	6.200	6.300	5.923	222,501
2024-09-03	6.300	6.300	6.200	6.250	5.876	169,954
2024-09-02	6.200	6.300	6.200	6.300	5.923	75,455
2024-08-30	6.250	6.250	6.200	6.250	5.876	283,660
2024-08-29	6.300	6.300	6.250	6.250	5.876	30,565
2024-08-28	6.400	6.400	6.300	6.300	5.923	34,205
2024-08-27	6.400	6.400	6.350	6.400	6.017	41,013
2024-08-26	6.300	6.450	6.300	6.400	6.017	150,864
2024-08-23	6.200	6.350	6.200	6.300	5.923	62,362
2024-08-22	6.300	6.350	6.200	6.300	5.923	92,953
2024-08-21	6.350	6.350	6.250	6.350	5.923	135,934
2024-08-20	6.200	6.350	6.200	6.350	5.923	289,426
2024-08-19	6.150	6.200	6.100	6.200	5.783	228,140
2024-08-16	6.150	6.250	6.150	6.200	5.783	89,078
2024-08-15	6.200	6.200	6.150	6.150	5.737	115,556
2024-08-14	6.150	6.250	6.100	6.200	5.783	344,253
2024-08-13	6.150	6.200	6.100	6.150	5.737	52,616
2024-08-09	6.200	6.200	6.150	6.200	5.783	215,970
2024-08-08	6.100	6.200	6.100	6.150	5.737	67,200
2024-08-07	6.100	6.250	6.000	6.150	5.737	200,740
2024-08-06	6.100	6.250	6.050	6.100	5.690	105,115
2024-08-05	6.250	6.350	6.000	6.100	5.690	416,463
2024-08-02	6.350	6.350	6.250	6.350	5.923	37,228
2024-08-01	6.250	6.400	6.250	6.350	5.923	29,802
2024-07-31	6.350	6.350	6.250	6.350	5.923	27,345
2024-07-30	6.200	6.350	6.200	6.350	5.923	37,410

← NewerPage 9 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.