BPS TECHNOLOGY PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.480	0.480	0.470	0.480	0.469	451,529
2025-10-20	0.470	0.480	0.460	0.460	0.450	115,672
2025-10-17	0.480	0.490	0.470	0.470	0.459	1,096,000
2025-10-16	0.490	0.500	0.480	0.480	0.469	237,833
2025-10-15	0.500	0.500	0.490	0.490	0.479	75,100
2025-10-14	0.500	0.500	0.490	0.500	0.489	1,900
2025-10-10	0.490	0.500	0.490	0.500	0.489	58,149
2025-10-09	0.500	0.510	0.490	0.490	0.479	434,200
2025-10-08	0.510	0.510	0.490	0.500	0.489	207,200
2025-10-07	0.500	0.510	0.500	0.510	0.498	144,401
2025-10-06	0.500	0.510	0.500	0.500	0.489	232,400
2025-10-03	0.520	0.520	0.500	0.510	0.498	423,200
2025-10-02	0.510	0.520	0.500	0.510	0.498	267,800
2025-10-01	0.510	0.510	0.500	0.500	0.489	226,302
2025-09-30	0.530	0.530	0.500	0.500	0.489	670,100
2025-09-29	0.520	0.530	0.510	0.520	0.508	313,100
2025-09-26	0.530	0.530	0.510	0.520	0.508	380,400
2025-09-25	0.530	0.530	0.520	0.530	0.518	10,000
2025-09-24	0.530	0.540	0.510	0.530	0.518	663,801
2025-09-23	0.550	0.560	0.520	0.540	0.528	1,001,200
2025-09-22	0.560	0.570	0.540	0.550	0.538	329,917
2025-09-19	0.550	0.590	0.550	0.560	0.547	4,911,519
2025-09-18	0.540	0.550	0.530	0.530	0.518	120,400
2025-09-17	0.550	0.550	0.530	0.540	0.528	378,300
2025-09-16	0.550	0.550	0.540	0.550	0.538	6,001
2025-09-15	0.540	0.560	0.530	0.550	0.538	318,701
2025-09-12	0.540	0.560	0.530	0.540	0.528	1,973,100
2025-09-11	0.530	0.530	0.530	0.530	0.518	138,100
2025-09-10	0.530	0.560	0.530	0.530	0.518	484,400
2025-09-09	0.530	0.530	0.520	0.530	0.518	123,900
2025-09-08	0.540	0.540	0.520	0.530	0.518	119,300
2025-09-05	0.540	0.540	0.530	0.530	0.518	208,600
2025-09-04	0.530	0.540	0.520	0.530	0.518	507,600
2025-09-03	0.540	0.570	0.530	0.530	0.518	2,005,900
2025-09-02	0.520	0.540	0.520	0.530	0.518	189,400
2025-09-01	0.520	0.530	0.520	0.520	0.508	277,300
2025-08-29	0.530	0.540	0.520	0.530	0.518	266,100
2025-08-28	0.550	0.560	0.530	0.540	0.528	829,100
2025-08-27	0.530	0.570	0.520	0.540	0.528	2,911,400
2025-08-26	0.520	0.560	0.520	0.530	0.518	1,358,905
2025-08-25	0.520	0.540	0.510	0.520	0.508	951,702
2025-08-22	0.530	0.540	0.510	0.520	0.508	2,893,300
2025-08-21	0.510	0.530	0.500	0.510	0.498	506,707
2025-08-20	0.510	0.530	0.500	0.500	0.489	920,900
2025-08-19	0.530	0.530	0.500	0.510	0.498	388,700
2025-08-18	0.500	0.530	0.490	0.500	0.489	685,400
2025-08-15	0.500	0.510	0.490	0.490	0.479	269,900
2025-08-14	0.500	0.510	0.490	0.490	0.479	375,600
2025-08-13	0.500	0.510	0.500	0.500	0.489	308,142
2025-08-08	0.520	0.530	0.500	0.500	0.489	198,702
2025-08-07	0.520	0.530	0.510	0.510	0.498	125,900
2025-08-06	0.530	0.540	0.500	0.510	0.498	1,623,400
2025-08-05	0.520	0.530	0.510	0.520	0.508	96,800
2025-08-04	0.510	0.530	0.510	0.510	0.498	159,700
2025-08-01	0.520	0.530	0.510	0.510	0.498	207,600
2025-07-31	0.530	0.540	0.520	0.520	0.508	691,100
2025-07-30	0.540	0.540	0.530	0.540	0.528	50,500
2025-07-29	0.530	0.570	0.530	0.540	0.528	483,401
2025-07-25	0.530	0.540	0.520	0.530	0.518	64,201
2025-07-24	0.530	0.540	0.520	0.530	0.518	104,800

← NewerPage 5 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.