BPS TECHNOLOGY PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.530	0.540	0.520	0.530	0.518	366,900
2025-07-22	0.540	0.540	0.520	0.530	0.518	487,900
2025-07-21	0.550	0.550	0.530	0.530	0.518	560,900
2025-07-18	0.550	0.550	0.540	0.550	0.538	397,910
2025-07-17	0.540	0.550	0.530	0.550	0.538	2,132,400
2025-07-16	0.530	0.560	0.530	0.550	0.538	1,177,301
2025-07-15	0.530	0.530	0.510	0.530	0.518	784,500
2025-07-14	0.530	0.550	0.520	0.520	0.508	3,787,200
2025-07-11	0.520	0.530	0.510	0.520	0.508	80,900
2025-07-09	0.530	0.540	0.510	0.510	0.498	535,000
2025-07-08	0.510	0.540	0.510	0.520	0.508	118,400
2025-07-07	0.520	0.540	0.510	0.520	0.508	92,801
2025-07-04	0.530	0.530	0.510	0.510	0.498	62,600
2025-07-03	0.520	0.540	0.510	0.520	0.508	328,111
2025-07-02	0.520	0.550	0.510	0.510	0.498	990,801
2025-07-01	0.510	0.520	0.500	0.510	0.498	461,400
2025-06-30	0.490	0.510	0.490	0.510	0.498	175,203
2025-06-27	0.510	0.510	0.480	0.480	0.469	909,500
2025-06-26	0.490	0.500	0.490	0.490	0.479	436,400
2025-06-25	0.490	0.510	0.490	0.490	0.479	419,900
2025-06-24	0.500	0.500	0.490	0.500	0.489	77,000
2025-06-23	0.490	0.500	0.480	0.490	0.479	246,127
2025-06-20	0.490	0.500	0.490	0.490	0.479	73,506
2025-06-19	0.480	0.500	0.480	0.490	0.479	314,116
2025-06-18	0.520	0.520	0.490	0.490	0.479	1,702,500
2025-06-17	0.510	0.520	0.500	0.500	0.489	83,200
2025-06-16	0.510	0.540	0.500	0.510	0.498	353,500
2025-06-13	0.500	0.520	0.500	0.510	0.498	508,000
2025-06-12	0.530	0.540	0.510	0.510	0.498	538,614
2025-06-11	0.550	0.580	0.530	0.530	0.518	1,317,004
2025-06-10	0.510	0.640	0.510	0.540	0.528	10,652,530
2025-06-09	0.500	0.530	0.500	0.500	0.489	463,101
2025-06-06	0.500	0.510	0.500	0.500	0.489	159,900
2025-06-05	0.500	0.520	0.500	0.500	0.489	545,700
2025-06-04	0.500	0.510	0.500	0.500	0.489	52,337
2025-05-30	0.510	0.520	0.500	0.500	0.489	195,700
2025-05-29	0.510	0.510	0.500	0.500	0.489	473,418
2025-05-28	0.500	0.550	0.500	0.500	0.489	7,221,500
2025-05-27	0.500	0.520	0.500	0.500	0.489	47,100
2025-05-26	0.490	0.520	0.490	0.520	0.508	738,000
2025-05-23	0.490	0.510	0.490	0.500	0.489	513,900
2025-05-22	0.500	0.510	0.480	0.490	0.479	1,103,000
2025-05-21	0.500	0.520	0.490	0.490	0.479	1,638,200
2025-05-20	0.510	0.540	0.490	0.500	0.489	1,541,500
2025-05-19	0.510	0.520	0.500	0.510	0.498	103,900
2025-05-16	0.500	0.520	0.500	0.520	0.508	664,900
2025-05-15	0.500	0.520	0.500	0.500	0.489	757,000
2025-05-14	0.510	0.520	0.500	0.500	0.489	542,205
2025-05-13	0.510	0.520	0.500	0.500	0.489	198,600
2025-05-09	0.520	0.520	0.500	0.500	0.489	229,300
2025-05-08	0.510	0.520	0.500	0.510	0.498	240,610
2025-05-07	0.500	0.520	0.500	0.500	0.489	338,792
2025-05-06	0.530	0.530	0.500	0.500	0.476	472,799
2025-05-02	0.520	0.560	0.510	0.530	0.505	3,654,892
2025-04-30	0.520	0.520	0.500	0.500	0.476	187,100
2025-04-29	0.510	0.520	0.500	0.510	0.486	249,400
2025-04-28	0.520	0.520	0.510	0.510	0.486	327,900
2025-04-25	0.530	0.540	0.520	0.520	0.496	119,101
2025-04-24	0.530	0.550	0.530	0.530	0.505	557,300
2025-04-23	0.520	0.550	0.500	0.540	0.515	2,181,495

← NewerPage 6 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.