BG Container Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.200	6.200	6.050	6.100	6.100	12,660
2026-10-15	6.050	6.200	6.050	6.200	6.200	3,600
2026-10-14	6.200	6.200	6.100	6.100	6.100	10,600
2026-10-12	6.150	6.200	5.950	6.200	6.200	95,900
2026-10-09	6.200	6.300	6.200	6.250	6.250	70,330
2026-10-08	6.250	6.300	6.250	6.250	6.250	7,031
2026-10-07	6.300	6.350	6.200	6.300	6.300	175,501
2026-10-06	6.300	6.500	6.300	6.300	6.300	19,614
2026-10-05	6.400	6.500	6.400	6.400	6.400	36,101
2026-10-02	6.450	6.500	6.400	6.500	6.500	5,101
2026-10-01	6.400	6.500	6.350	6.500	6.500	52,111
2026-09-30	6.500	6.550	6.400	6.450	6.450	3,000
2026-09-29	6.550	6.600	6.500	6.500	6.500	119,200
2026-09-28	6.500	6.650	6.500	6.500	6.500	123,800
2026-09-25	6.500	6.550	6.500	6.500	6.500	24,190
2026-09-24	6.500	6.600	6.500	6.550	6.550	76,013
2026-09-23	6.550	6.600	6.500	6.550	6.550	6,951
2026-09-22	6.500	6.650	6.500	6.550	6.550	33,222
2026-09-21	6.500	6.650	6.500	6.600	6.600	102,734
2026-09-18	6.550	6.650	6.500	6.650	6.650	46,726
2026-09-17	6.600	6.600	6.550	6.600	6.600	1,901
2026-09-16	6.600	6.700	6.600	6.650	6.650	22,831
2026-09-15	6.600	6.650	6.600	6.650	6.650	802
2026-09-14	6.500	6.700	6.500	6.700	6.700	52,702
2026-09-11	6.600	6.650	6.600	6.650	6.650	2,200
2026-09-10	6.650	6.650	6.500	6.550	6.550	9,953
2026-09-09	6.500	6.700	6.500	6.650	6.650	9,309
2026-09-08	6.550	6.600	6.550	6.600	6.600	53,639
2026-09-07	6.500	6.650	6.500	6.600	6.600	17,104
2026-09-04	6.550	6.750	6.500	6.500	6.500	272,179
2026-09-03	6.700	6.750	6.650	6.650	6.650	37,302
2026-09-02	6.700	6.800	6.550	6.800	6.800	19,097
2026-09-01	6.850	6.850	6.750	6.800	6.800	3,303
2026-08-31	6.800	6.800	6.750	6.800	6.800	14,161
2026-08-28	6.950	7.000	6.800	6.900	6.900	34,802
2026-08-27	7.000	7.000	6.900	6.900	6.900	5,500
2026-08-26	6.950	6.950	6.950	6.950	6.950	11,662
2026-08-25	6.900	6.950	6.750	6.950	6.950	33,421
2026-08-24	6.800	7.000	6.800	6.800	6.800	42,421
2026-08-21	6.950	7.050	6.950	6.950	6.910	50,508
2026-08-20	7.000	7.000	6.800	6.950	6.910	72,908
2026-08-19	6.900	7.000	6.900	6.950	6.910	45,602
2026-08-18	6.900	7.000	6.800	6.950	6.910	116,932
2026-08-17	6.950	7.000	6.800	6.950	6.910	46,770
2026-08-14	6.700	6.950	6.700	6.750	6.711	258,404
2026-08-13	6.400	6.800	6.400	6.800	6.761	136,972
2026-08-11	6.350	6.350	6.300	6.350	6.314	29,208
2026-08-10	6.350	6.450	6.300	6.350	6.314	51,603
2026-08-07	6.500	6.500	6.300	6.450	6.413	67,123
2026-08-06	6.350	6.400	6.300	6.400	6.363	109,400
2026-08-05	6.700	6.750	6.350	6.400	6.363	162,985
2026-08-04	6.850	6.850	6.750	6.750	6.711	12,204
2026-08-03	6.950	6.950	6.800	6.900	6.860	305,124
2026-07-31	6.900	6.950	6.850	6.950	6.910	40,122
2026-07-30	6.950	6.950	6.900	6.900	6.860	24,601
2026-07-27	6.900	6.900	6.850	6.900	6.860	33,826
2026-07-24	6.900	6.900	6.900	6.900	6.860	33,805
2026-07-23	6.900	6.950	6.900	6.900	6.860	58,501
2026-07-22	6.900	6.900	6.900	6.900	6.860	34,311
2026-07-21	7.000	7.000	6.900	6.900	6.860	23,802

Page 1 of 5 · 241 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.