BPS TECHNOLOGY PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.510	0.550	0.510	0.510	0.486	757,201
2025-01-21	0.510	0.530	0.500	0.500	0.476	447,000
2025-01-20	0.460	0.510	0.460	0.500	0.476	2,148,800
2025-01-17	0.470	0.480	0.450	0.470	0.448	244,516
2025-01-16	0.470	0.490	0.460	0.460	0.438	975,447
2025-01-15	0.450	0.480	0.450	0.470	0.448	506,480
2025-01-14	0.450	0.490	0.450	0.460	0.438	649,801
2025-01-13	0.460	0.480	0.450	0.460	0.438	732,626
2025-01-10	0.470	0.490	0.460	0.470	0.448	345,300
2025-01-09	0.500	0.510	0.440	0.470	0.448	1,807,119
2025-01-08	0.490	0.530	0.490	0.490	0.467	2,112,000
2025-01-07	0.490	0.510	0.490	0.490	0.467	245,606
2025-01-06	0.500	0.510	0.490	0.500	0.476	1,352,872
2025-01-03	0.500	0.510	0.500	0.510	0.486	935,600
2025-01-02	0.520	0.520	0.490	0.500	0.476	690,980
2024-12-30	0.520	0.520	0.490	0.500	0.476	401,600
2024-12-27	0.510	0.530	0.510	0.510	0.486	299,900
2024-12-26	0.520	0.520	0.500	0.500	0.476	723,000
2024-12-25	0.510	0.530	0.510	0.520	0.496	530,705
2024-12-24	0.510	0.520	0.500	0.510	0.486	490,427
2024-12-23	0.520	0.530	0.510	0.510	0.486	501,000
2024-12-20	0.550	0.560	0.510	0.510	0.486	999,530
2024-12-19	0.560	0.560	0.550	0.550	0.524	1,092,200
2024-12-18	0.580	0.610	0.570	0.570	0.543	3,867,202
2024-12-17	0.550	0.590	0.540	0.570	0.543	3,599,467
2024-12-16	0.550	0.560	0.540	0.550	0.524	841,400
2024-12-13	0.560	0.570	0.550	0.560	0.534	686,806
2024-12-12	0.590	0.590	0.560	0.570	0.543	1,767,805
2024-12-11	0.540	0.620	0.540	0.590	0.562	7,631,700
2024-12-09	0.520	0.530	0.510	0.520	0.496	241,805
2024-12-06	0.520	0.530	0.520	0.530	0.505	337,000
2024-12-04	0.530	0.540	0.530	0.530	0.505	594,553
2024-12-03	0.540	0.540	0.520	0.530	0.505	414,450
2024-12-02	0.540	0.560	0.520	0.530	0.505	1,416,300
2024-11-29	0.540	0.550	0.530	0.540	0.515	282,000
2024-11-28	0.540	0.540	0.530	0.540	0.515	244,108
2024-11-27	0.520	0.550	0.520	0.530	0.505	299,020
2024-11-26	0.520	0.540	0.510	0.520	0.496	511,600
2024-11-25	0.540	0.540	0.530	0.530	0.505	262,400
2024-11-22	0.550	0.560	0.530	0.530	0.505	713,047
2024-11-21	0.550	0.550	0.540	0.540	0.515	112,200
2024-11-20	0.550	0.560	0.540	0.540	0.515	553,819
2024-11-19	0.530	0.560	0.530	0.540	0.515	1,061,707
2024-11-18	0.520	0.530	0.520	0.530	0.505	463,699
2024-11-15	0.530	0.540	0.510	0.520	0.496	1,382,202
2024-11-14	0.560	0.560	0.540	0.540	0.515	353,400
2024-11-13	0.540	0.550	0.530	0.550	0.524	882,600
2024-11-12	0.580	0.590	0.550	0.560	0.534	399,782
2024-11-11	0.590	0.600	0.570	0.580	0.553	364,010
2024-11-08	0.550	0.650	0.550	0.600	0.572	1,820,698
2024-11-07	0.590	0.590	0.550	0.550	0.524	3,041,400
2024-11-06	0.660	0.660	0.590	0.590	0.562	2,350,105
2024-11-05	0.650	0.660	0.640	0.660	0.629	516,626
2024-11-04	0.650	0.670	0.640	0.640	0.610	796,753
2024-11-01	0.660	0.680	0.650	0.650	0.619	1,342,000
2024-10-31	0.650	0.680	0.640	0.650	0.619	4,302,402
2024-10-30	0.650	0.670	0.640	0.640	0.610	535,100
2024-10-29	0.650	0.670	0.650	0.650	0.619	616,210
2024-10-28	0.680	0.680	0.650	0.660	0.629	367,112
2024-10-25	0.660	0.670	0.660	0.660	0.629	479,842

← NewerPage 8 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.