BPS TECHNOLOGY PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.420	0.430	0.420	0.420	0.411	1,300
2026-01-19	0.430	0.430	0.410	0.420	0.411	53,784
2026-01-16	0.410	0.430	0.410	0.420	0.411	1,509,702
2026-01-15	0.430	0.430	0.410	0.410	0.401	287,400
2026-01-14	0.440	0.440	0.420	0.440	0.430	90,500
2026-01-13	0.430	0.440	0.420	0.420	0.411	72,510
2026-01-12	0.430	0.430	0.410	0.420	0.411	113,800
2026-01-09	0.430	0.440	0.430	0.430	0.420	81,800
2026-01-08	0.420	0.440	0.420	0.430	0.420	91,100
2026-01-07	0.430	0.440	0.420	0.420	0.411	10,000
2026-01-06	0.430	0.430	0.410	0.420	0.411	830,700
2026-01-05	0.440	0.440	0.420	0.420	0.411	177,285
2025-12-30	0.430	0.440	0.420	0.440	0.430	33,200
2025-12-29	0.420	0.440	0.420	0.430	0.420	27,805
2025-12-26	0.430	0.430	0.410	0.430	0.420	693,400
2025-12-25	0.440	0.450	0.430	0.430	0.420	748,520
2025-12-24	0.450	0.450	0.440	0.440	0.430	89,100
2025-12-23	0.450	0.460	0.440	0.450	0.440	44,200
2025-12-22	0.440	0.460	0.440	0.440	0.430	71,900
2025-12-19	0.440	0.460	0.440	0.440	0.430	112,500
2025-12-18	0.450	0.460	0.440	0.440	0.430	205,200
2025-12-17	0.450	0.450	0.450	0.450	0.440	7,000
2025-12-16	0.440	0.460	0.440	0.450	0.440	23,600
2025-12-15	0.460	0.460	0.440	0.450	0.440	95,900
2025-12-12	0.450	0.470	0.450	0.450	0.440	50,600
2025-12-11	0.450	0.450	0.440	0.450	0.440	17,600
2025-12-09	0.450	0.450	0.450	0.450	0.440	305,300
2025-12-08	0.460	0.470	0.450	0.450	0.440	248,900
2025-12-04	0.460	0.460	0.450	0.450	0.440	63,600
2025-12-03	0.460	0.460	0.440	0.450	0.440	327,300
2025-12-02	0.450	0.460	0.450	0.450	0.440	60,596
2025-12-01	0.460	0.460	0.450	0.450	0.440	64,700
2025-11-28	0.460	0.460	0.450	0.450	0.440	114,200
2025-11-27	0.450	0.460	0.450	0.450	0.440	24,800
2025-11-26	0.460	0.460	0.450	0.450	0.440	11,200
2025-11-25	0.460	0.460	0.450	0.450	0.440	4,100
2025-11-24	0.450	0.460	0.450	0.450	0.440	222,000
2025-11-21	0.440	0.460	0.430	0.450	0.440	467,500
2025-11-20	0.450	0.450	0.440	0.440	0.430	70,700
2025-11-19	0.450	0.450	0.430	0.440	0.430	32,900
2025-11-18	0.450	0.450	0.420	0.430	0.420	318,900
2025-11-17	0.450	0.460	0.450	0.450	0.440	67,700
2025-11-14	0.460	0.460	0.450	0.460	0.450	230,600
2025-11-13	0.470	0.480	0.460	0.460	0.450	271,800
2025-11-12	0.460	0.500	0.450	0.450	0.440	425,200
2025-11-11	0.460	0.470	0.450	0.450	0.440	530,900
2025-11-10	0.470	0.470	0.460	0.460	0.450	383,410
2025-11-07	0.450	0.500	0.450	0.460	0.450	412,700
2025-11-06	0.460	0.480	0.450	0.450	0.440	243,400
2025-11-05	0.460	0.470	0.450	0.450	0.440	338,200
2025-11-04	0.450	0.470	0.450	0.460	0.450	97,900
2025-11-03	0.470	0.470	0.450	0.450	0.440	291,500
2025-10-31	0.450	0.470	0.450	0.460	0.450	120,320
2025-10-30	0.470	0.470	0.450	0.460	0.450	377,811
2025-10-29	0.460	0.470	0.460	0.460	0.450	187,901
2025-10-28	0.470	0.470	0.460	0.460	0.450	208,010
2025-10-27	0.480	0.480	0.460	0.460	0.450	13,700
2025-10-24	0.470	0.480	0.460	0.470	0.459	79,000
2025-10-22	0.480	0.480	0.460	0.470	0.459	227,300
2025-10-21	0.480	0.480	0.470	0.480	0.469	451,529

← NewerPage 4 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.