BPS TECHNOLOGY PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.660	0.680	0.660	0.660	0.629	607,844
2024-10-22	0.670	0.670	0.650	0.660	0.629	581,400
2024-10-21	0.680	0.680	0.650	0.680	0.648	1,708,501
2024-10-18	0.690	0.710	0.670	0.680	0.648	765,800
2024-10-17	0.700	0.700	0.690	0.700	0.667	1,667,801
2024-10-16	0.660	0.700	0.650	0.680	0.648	2,326,102
2024-10-15	0.710	0.710	0.670	0.670	0.638	1,440,476
2024-10-11	0.720	0.730	0.700	0.700	0.667	1,212,201
2024-10-10	0.740	0.760	0.730	0.730	0.696	2,028,700
2024-10-09	0.710	0.750	0.700	0.740	0.705	2,879,700
2024-10-08	0.700	0.710	0.690	0.700	0.667	939,701
2024-10-07	0.690	0.710	0.690	0.700	0.667	1,166,412
2024-10-04	0.750	0.760	0.670	0.690	0.658	7,721,202
2024-10-03	0.750	0.760	0.740	0.750	0.715	977,960
2024-10-02	0.760	0.770	0.740	0.750	0.715	3,482,300
2024-10-01	0.740	0.770	0.740	0.770	0.734	3,765,600
2024-09-30	0.750	0.750	0.730	0.740	0.705	2,231,411
2024-09-27	0.760	0.790	0.740	0.750	0.715	8,797,284
2024-09-26	0.780	0.800	0.760	0.760	0.724	4,072,270
2024-09-25	0.810	0.810	0.780	0.780	0.743	4,631,141
2024-09-24	0.830	0.830	0.790	0.810	0.772	7,541,722
2024-09-23	0.890	0.900	0.820	0.830	0.791	21,115,490
2024-09-20	0.800	0.830	0.790	0.820	0.781	8,501,412
2024-09-19	0.780	0.810	0.770	0.800	0.762	6,907,721
2024-09-18	0.810	0.810	0.770	0.770	0.734	8,701,000
2024-09-17	0.740	0.840	0.730	0.810	0.772	28,165,020
2024-09-16	0.690	0.740	0.690	0.740	0.705	10,828,900
2024-09-13	0.720	0.720	0.690	0.690	0.658	2,977,640
2024-09-12	0.700	0.710	0.700	0.700	0.667	1,535,541
2024-09-11	0.730	0.730	0.680	0.710	0.677	4,064,500
2024-09-10	0.730	0.740	0.710	0.710	0.677	4,833,900
2024-09-09	0.730	0.730	0.700	0.730	0.696	4,362,300
2024-09-06	0.730	0.750	0.710	0.710	0.677	11,103,100
2024-09-05	0.670	0.720	0.670	0.720	0.686	13,930,100
2024-09-04	0.630	0.680	0.630	0.670	0.638	9,827,200
2024-09-03	0.630	0.650	0.620	0.630	0.600	3,249,261
2024-09-02	0.660	0.660	0.630	0.630	0.600	2,720,800
2024-08-30	0.650	0.660	0.630	0.650	0.619	1,344,701
2024-08-29	0.640	0.660	0.630	0.630	0.600	1,231,800
2024-08-28	0.660	0.670	0.630	0.640	0.610	4,858,134
2024-08-27	0.670	0.680	0.650	0.660	0.629	3,237,230
2024-08-26	0.700	0.710	0.660	0.670	0.638	7,003,201
2024-08-23	0.660	0.680	0.650	0.680	0.648	6,571,463
2024-08-22	0.670	0.700	0.660	0.670	0.638	10,980,500
2024-08-21	0.630	0.680	0.620	0.670	0.638	12,062,010
2024-08-20	0.640	0.670	0.630	0.630	0.600	11,057,940
2024-08-19	0.580	0.620	0.560	0.620	0.591	6,983,591
2024-08-16	0.540	0.560	0.530	0.550	0.524	1,445,001
2024-08-15	0.540	0.560	0.530	0.530	0.505	1,250,115
2024-08-14	0.530	0.560	0.530	0.550	0.524	2,241,437
2024-08-13	0.570	0.570	0.520	0.530	0.505	4,008,403
2024-08-09	0.630	0.640	0.570	0.570	0.543	4,989,709
2024-08-08	0.590	0.640	0.580	0.630	0.600	5,794,800
2024-08-07	0.570	0.600	0.570	0.580	0.553	3,659,600
2024-08-06	0.600	0.610	0.560	0.560	0.534	4,764,259
2024-08-05	0.650	0.650	0.570	0.590	0.562	8,018,651
2024-08-02	0.690	0.710	0.660	0.670	0.638	5,081,521
2024-08-01	0.700	0.720	0.670	0.670	0.638	7,570,938
2024-07-31	0.760	0.780	0.700	0.710	0.677	12,956,080
2024-07-30	0.740	0.750	0.720	0.750	0.715	4,926,502

← NewerPage 9 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.