BPS TECHNOLOGY PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.510	0.520	0.500	0.510	0.486	81,200
2025-04-21	0.510	0.530	0.510	0.510	0.486	517,400
2025-04-18	0.520	0.550	0.510	0.510	0.486	1,528,200
2025-04-17	0.530	0.530	0.510	0.520	0.496	82,100
2025-04-16	0.500	0.550	0.500	0.520	0.496	258,306
2025-04-11	0.520	0.520	0.500	0.500	0.476	337,900
2025-04-10	0.500	0.520	0.500	0.510	0.486	264,506
2025-04-09	0.500	0.510	0.480	0.500	0.476	778,000
2025-04-08	0.480	0.500	0.480	0.500	0.476	1,786,800
2025-04-04	0.510	0.540	0.500	0.500	0.476	2,590,600
2025-04-03	0.530	0.530	0.500	0.510	0.486	1,183,800
2025-04-02	0.540	0.550	0.510	0.510	0.486	1,032,107
2025-04-01	0.530	0.560	0.530	0.540	0.515	1,647,100
2025-03-31	0.530	0.540	0.510	0.520	0.496	2,200,720
2025-03-28	0.560	0.580	0.530	0.560	0.534	3,432,600
2025-03-27	0.580	0.690	0.570	0.570	0.543	30,373,711
2025-03-26	0.530	0.570	0.530	0.560	0.534	5,728,600
2025-03-25	0.510	0.540	0.510	0.530	0.505	1,871,749
2025-03-24	0.510	0.510	0.500	0.510	0.486	217,500
2025-03-21	0.520	0.520	0.500	0.510	0.486	475,104
2025-03-20	0.510	0.520	0.500	0.500	0.476	80,400
2025-03-19	0.500	0.530	0.500	0.510	0.486	192,100
2025-03-18	0.500	0.520	0.500	0.510	0.486	95,800
2025-03-17	0.510	0.520	0.500	0.510	0.486	133,600
2025-03-14	0.500	0.520	0.500	0.510	0.486	122,500
2025-03-13	0.500	0.520	0.500	0.510	0.486	219,001
2025-03-12	0.530	0.530	0.500	0.500	0.476	539,600
2025-03-11	0.520	0.520	0.490	0.510	0.486	668,300
2025-03-10	0.500	0.520	0.500	0.520	0.496	382,700
2025-03-07	0.530	0.530	0.510	0.520	0.496	146,480
2025-03-06	0.530	0.560	0.510	0.520	0.496	507,900
2025-03-05	0.510	0.530	0.510	0.520	0.496	918,800
2025-03-04	0.490	0.520	0.480	0.520	0.496	761,736
2025-03-03	0.540	0.550	0.490	0.490	0.467	1,057,051
2025-02-28	0.520	0.550	0.510	0.520	0.496	428,111
2025-02-27	0.530	0.560	0.500	0.520	0.496	1,260,800
2025-02-26	0.520	0.530	0.510	0.530	0.505	803,808
2025-02-25	0.500	0.550	0.500	0.510	0.486	3,653,837
2025-02-24	0.510	0.520	0.490	0.500	0.476	1,221,640
2025-02-21	0.510	0.520	0.500	0.510	0.486	531,501
2025-02-20	0.500	0.520	0.500	0.500	0.476	96,200
2025-02-19	0.470	0.550	0.470	0.500	0.476	2,736,710
2025-02-18	0.480	0.490	0.460	0.480	0.457	583,206
2025-02-17	0.490	0.510	0.470	0.490	0.467	133,200
2025-02-14	0.470	0.500	0.470	0.470	0.448	136,600
2025-02-13	0.460	0.500	0.460	0.480	0.457	1,859,315
2025-02-11	0.460	0.470	0.450	0.460	0.438	307,710
2025-02-10	0.460	0.460	0.450	0.460	0.438	655,600
2025-02-07	0.460	0.480	0.440	0.460	0.438	2,492,060
2025-02-06	0.490	0.510	0.450	0.460	0.438	2,811,321
2025-02-05	0.490	0.520	0.480	0.480	0.457	1,891,400
2025-02-04	0.500	0.510	0.480	0.490	0.467	322,001
2025-02-03	0.490	0.490	0.480	0.480	0.457	921,204
2025-01-31	0.490	0.500	0.490	0.490	0.467	201,500
2025-01-30	0.500	0.500	0.490	0.490	0.467	173,801
2025-01-29	0.520	0.520	0.490	0.490	0.467	408,700
2025-01-28	0.510	0.520	0.510	0.520	0.496	201,208
2025-01-27	0.520	0.540	0.510	0.530	0.505	276,000
2025-01-24	0.510	0.540	0.510	0.520	0.496	450,304
2025-01-23	0.520	0.550	0.510	0.510	0.486	2,560,998

← NewerPage 7 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.