BPS TECHNOLOGY PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.580	0.590	0.560	0.570	0.570	828,401
2026-07-17	0.610	0.610	0.580	0.590	0.590	795,900
2026-07-16	0.610	0.610	0.590	0.600	0.600	938,601
2026-07-15	0.600	0.620	0.590	0.610	0.610	2,652,702
2026-07-14	0.590	0.610	0.570	0.590	0.590	2,230,500
2026-07-13	0.570	0.600	0.560	0.580	0.580	2,090,106
2026-07-10	0.500	0.610	0.500	0.580	0.580	9,601,119
2026-07-09	0.490	0.510	0.490	0.490	0.490	69,904
2026-07-08	0.510	0.510	0.490	0.500	0.500	448,906
2026-07-07	0.520	0.520	0.500	0.510	0.510	17,704
2026-07-06	0.490	0.520	0.490	0.520	0.520	470,612
2026-07-03	0.490	0.510	0.480	0.480	0.480	225,410
2026-07-02	0.480	0.490	0.470	0.490	0.490	6,100
2026-07-01	0.490	0.500	0.480	0.490	0.490	42,101
2026-06-30	0.500	0.500	0.490	0.490	0.490	17,101
2026-06-29	0.490	0.510	0.470	0.500	0.500	474,501
2026-06-26	0.490	0.520	0.490	0.490	0.490	88,240
2026-06-25	0.500	0.530	0.500	0.500	0.500	395,200
2026-06-24	0.530	0.540	0.500	0.500	0.500	1,292,301
2026-06-23	0.550	0.550	0.500	0.510	0.510	619,149
2026-06-22	0.510	0.550	0.500	0.530	0.530	942,300
2026-06-19	0.480	0.520	0.470	0.500	0.500	1,219,700
2026-06-18	0.490	0.490	0.470	0.470	0.470	56,600
2026-06-17	0.460	0.480	0.450	0.470	0.470	229,100
2026-06-16	0.460	0.470	0.460	0.460	0.460	3,000
2026-06-15	0.470	0.470	0.450	0.460	0.460	56,602
2026-06-12	0.460	0.480	0.450	0.450	0.450	45,386
2026-06-11	0.450	0.470	0.450	0.460	0.460	84,001
2026-06-10	0.480	0.480	0.460	0.470	0.470	144,701
2026-06-09	0.480	0.500	0.460	0.470	0.470	41,600
2026-06-08	0.480	0.490	0.470	0.480	0.480	207,901
2026-06-05	0.480	0.510	0.480	0.490	0.490	704,300
2026-06-04	0.490	0.500	0.480	0.480	0.480	273,310
2026-06-02	0.470	0.510	0.460	0.500	0.500	1,072,889
2026-05-29	0.450	0.470	0.450	0.460	0.460	31,100
2026-05-28	0.480	0.480	0.440	0.440	0.440	523,105
2026-05-27	0.490	0.490	0.470	0.480	0.480	201,405
2026-05-26	0.490	0.490	0.470	0.490	0.490	198,612
2026-05-25	0.490	0.500	0.490	0.490	0.490	27,300
2026-05-22	0.470	0.500	0.470	0.490	0.490	61,100
2026-05-21	0.500	0.500	0.460	0.490	0.490	20,400
2026-05-20	0.500	0.500	0.490	0.500	0.500	247,300
2026-05-19	0.520	0.520	0.500	0.500	0.500	147,400
2026-05-18	0.510	0.520	0.500	0.510	0.510	277,700
2026-05-15	0.520	0.520	0.500	0.500	0.500	532,845
2026-05-14	0.520	0.520	0.520	0.520	0.520	47,105
2026-05-13	0.510	0.530	0.510	0.520	0.520	88,300
2026-05-12	0.510	0.520	0.500	0.510	0.510	150,308
2026-05-11	0.520	0.530	0.510	0.520	0.520	217,000
2026-05-08	0.530	0.530	0.520	0.520	0.520	228,100
2026-05-07	0.550	0.560	0.540	0.540	0.540	2,164,105
2026-05-06	0.550	0.580	0.540	0.550	0.538	3,900,728
2026-05-05	0.510	0.560	0.510	0.550	0.538	5,886,216
2026-04-30	0.520	0.520	0.490	0.490	0.479	152,200
2026-04-29	0.530	0.530	0.490	0.510	0.498	513,780
2026-04-28	0.510	0.580	0.510	0.520	0.508	3,347,017
2026-04-27	0.430	0.520	0.430	0.490	0.479	3,738,450
2026-04-24	0.420	0.430	0.420	0.420	0.411	198,300
2026-04-23	0.430	0.430	0.420	0.420	0.411	6,222
2026-04-22	0.410	0.430	0.410	0.430	0.420	43,401

← NewerPage 2 of 3 · 122 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.