BPS TECHNOLOGY PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.420	0.430	0.410	0.420	0.411	37,400
2026-04-20	0.420	0.420	0.410	0.410	0.401	59,450
2026-04-17	0.410	0.430	0.410	0.410	0.401	101,300
2026-04-16	0.410	0.420	0.410	0.410	0.401	15,900
2026-04-10	0.410	0.420	0.410	0.410	0.401	64,800
2026-04-09	0.430	0.430	0.410	0.410	0.401	2,500
2026-04-08	0.410	0.420	0.410	0.410	0.401	82,600
2026-04-07	0.410	0.420	0.410	0.410	0.401	230,000
2026-04-03	0.430	0.430	0.420	0.420	0.411	526
2026-04-02	0.430	0.430	0.410	0.420	0.411	79,804
2026-04-01	0.420	0.430	0.400	0.420	0.411	370,900
2026-03-31	0.430	0.430	0.420	0.420	0.411	431,100
2026-03-30	0.420	0.430	0.410	0.420	0.411	373,400
2026-03-27	0.420	0.420	0.420	0.420	0.411	3,501
2026-03-26	0.420	0.420	0.410	0.420	0.411	284,401
2026-03-25	0.430	0.430	0.410	0.410	0.401	123,200
2026-03-24	0.420	0.420	0.410	0.410	0.401	18,800
2026-03-23	0.430	0.430	0.410	0.410	0.401	56,300
2026-03-20	0.440	0.440	0.410	0.420	0.411	56,110
2026-03-19	0.420	0.430	0.410	0.420	0.411	784,718
2026-03-18	0.420	0.430	0.420	0.420	0.411	33,300
2026-03-17	0.420	0.430	0.420	0.420	0.411	71,300
2026-03-16	0.430	0.430	0.420	0.420	0.411	86,501
2026-03-13	0.420	0.430	0.420	0.420	0.411	78,905
2026-03-12	0.410	0.430	0.410	0.420	0.411	49,400
2026-03-11	0.420	0.420	0.410	0.410	0.401	27,700
2026-03-10	0.420	0.430	0.410	0.420	0.411	15,600
2026-03-09	0.410	0.420	0.400	0.410	0.401	292,800
2026-03-06	0.410	0.420	0.400	0.410	0.401	853,800
2026-03-05	0.400	0.420	0.400	0.400	0.391	64,300
2026-03-04	0.410	0.410	0.390	0.400	0.391	935,900
2026-03-02	0.420	0.420	0.400	0.400	0.391	488,001
2026-02-27	0.430	0.440	0.420	0.420	0.411	217,358
2026-02-26	0.440	0.440	0.420	0.420	0.411	412,206
2026-02-25	0.430	0.440	0.420	0.420	0.411	525,100
2026-02-24	0.420	0.440	0.420	0.420	0.411	313,600
2026-02-23	0.450	0.450	0.420	0.420	0.411	493,002
2026-02-20	0.450	0.470	0.440	0.440	0.430	434,259
2026-02-19	0.450	0.460	0.440	0.450	0.440	810,329
2026-02-18	0.440	0.460	0.440	0.440	0.430	663,705
2026-02-17	0.430	0.440	0.420	0.430	0.420	233,900
2026-02-16	0.420	0.440	0.410	0.440	0.430	1,085,029
2026-02-13	0.420	0.430	0.410	0.410	0.401	364,700
2026-02-12	0.420	0.420	0.410	0.420	0.411	1,096,341
2026-02-11	0.420	0.420	0.410	0.410	0.401	288,555
2026-02-10	0.420	0.430	0.410	0.410	0.401	242,300
2026-02-09	0.410	0.430	0.410	0.410	0.401	246,391
2026-02-06	0.410	0.430	0.410	0.410	0.401	267,900
2026-02-05	0.410	0.420	0.410	0.420	0.411	8,060
2026-02-04	0.420	0.420	0.410	0.410	0.401	193,000
2026-02-03	0.420	0.420	0.410	0.410	0.401	345,000
2026-02-02	0.420	0.430	0.410	0.410	0.401	128,501
2026-01-30	0.410	0.420	0.410	0.410	0.401	75,420
2026-01-29	0.420	0.420	0.410	0.410	0.401	83,700
2026-01-28	0.420	0.420	0.410	0.410	0.401	210,500
2026-01-27	0.420	0.430	0.420	0.420	0.411	178,100
2026-01-26	0.440	0.440	0.410	0.410	0.401	3,810
2026-01-23	0.420	0.440	0.410	0.410	0.401	34,800
2026-01-22	0.430	0.440	0.420	0.420	0.411	73,900
2026-01-21	0.420	0.430	0.420	0.420	0.411	324,901

← NewerPage 3 of 11 · 612 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.