BPS TECHNOLOGY PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.730	0.740	0.700	0.730	0.696	7,875,119
2024-07-25	0.750	0.780	0.720	0.730	0.696	11,698,380
2024-07-24	0.740	0.760	0.710	0.760	0.724	16,020,200
2024-07-23	0.850	0.860	0.750	0.750	0.715	31,886,590
2024-07-19	0.870	0.920	0.820	0.820	0.781	47,948,289
2024-07-18	0.810	0.880	0.790	0.870	0.829	30,762,199
2024-07-17	0.810	0.860	0.790	0.810	0.772	17,853,240
2024-07-16	0.790	0.830	0.750	0.800	0.762	11,171,740
2024-07-12	0.820	0.900	0.800	0.900	0.858	40,440,512
2024-07-11	0.900	0.920	0.810	0.830	0.791	27,277,619
2024-07-10	0.930	0.960	0.870	0.900	0.858	25,746,100
2024-07-09	0.860	0.950	0.830	0.930	0.886	60,555,090
2024-07-08	0.830	0.910	0.830	0.850	0.810	58,692,641
2024-07-05	0.830	0.850	0.790	0.830	0.791	33,475,801
2024-07-04	0.740	0.840	0.730	0.840	0.800	34,670,500
2024-07-03	0.830	0.860	0.750	0.760	0.724	54,387,941
2024-07-02	0.670	0.810	0.660	0.810	0.772	64,835,688
2024-07-01	0.670	0.700	0.630	0.670	0.638	8,397,500
2024-06-28	0.770	0.800	0.690	0.690	0.658	28,169,240
2024-06-27	0.750	0.840	0.700	0.720	0.686	101,758,602
2024-06-26	0.540	0.710	0.540	0.710	0.677	62,201,871
2024-06-25	0.540	0.570	0.530	0.540	0.515	3,278,809
2024-06-24	0.520	0.540	0.510	0.530	0.505	2,647,317
2024-06-21	0.470	0.550	0.450	0.520	0.496	6,700,558
2024-06-20	0.470	0.480	0.460	0.470	0.448	1,472,211
2024-06-19	0.510	0.520	0.460	0.480	0.457	2,782,776
2024-06-18	0.510	0.520	0.500	0.500	0.476	1,418,505
2024-06-17	0.510	0.520	0.500	0.500	0.476	1,689,256
2024-06-14	0.530	0.540	0.510	0.520	0.496	1,518,901
2024-06-13	0.530	0.540	0.520	0.520	0.496	1,220,500
2024-06-12	0.540	0.550	0.530	0.530	0.505	2,442,408
2024-06-11	0.540	0.560	0.540	0.540	0.515	4,154,721
2024-06-10	0.570	0.580	0.540	0.540	0.515	2,035,574
2024-06-07	0.570	0.590	0.570	0.570	0.543	1,336,628
2024-06-06	0.590	0.600	0.560	0.570	0.543	2,988,025
2024-06-05	0.600	0.610	0.580	0.590	0.562	2,564,405
2024-06-04	0.660	0.660	0.590	0.590	0.562	7,231,902
2024-05-31	0.710	0.720	0.650	0.660	0.629	4,703,425
2024-05-30	0.710	0.720	0.700	0.710	0.677	1,828,400
2024-05-29	0.730	0.730	0.710	0.710	0.677	957,900
2024-05-28	0.720	0.740	0.720	0.730	0.696	1,473,572
2024-05-27	0.720	0.730	0.710	0.720	0.686	1,282,806
2024-05-24	0.710	0.740	0.700	0.720	0.686	2,659,160
2024-05-23	0.780	0.780	0.710	0.720	0.686	5,694,709
2024-05-21	0.750	0.790	0.750	0.770	0.734	11,508,670
2024-05-20	0.730	0.770	0.720	0.740	0.705	3,298,735
2024-05-17	0.740	0.740	0.710	0.730	0.696	2,202,700
2024-05-16	0.730	0.750	0.720	0.730	0.696	2,971,634
2024-05-15	0.810	0.810	0.710	0.720	0.686	9,212,766
2024-05-14	0.820	0.830	0.810	0.810	0.772	4,749,771
2024-05-13	0.900	0.910	0.850	0.850	0.810	12,874,730
2024-05-10	0.930	0.930	0.910	0.910	0.867	6,096,200
2024-05-09	0.930	0.960	0.920	0.920	0.877	17,078,061
2024-05-08	0.930	0.950	0.910	0.940	0.896	12,844,260
2024-05-07	0.940	0.940	0.910	0.930	0.886	8,067,323
2024-05-03	0.920	0.940	0.910	0.940	0.896	7,295,471
2024-05-02	0.950	0.980	0.900	0.910	0.867	28,382,711
2024-04-30	0.940	0.970	0.920	0.940	0.896	27,886,789
2024-04-29	0.930	0.960	0.920	0.930	0.886	13,232,530
2024-04-26	0.940	0.970	0.920	0.930	0.886	14,370,470

← NewerPage 10 of 11 · 613 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0125 THB
2025-05-07	0.0125 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.