BPS TECHNOLOGY PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.600	0.600	0.580	0.580	0.580	589,700
2026-10-15	0.590	0.590	0.560	0.580	0.580	735,301
2026-10-14	0.600	0.600	0.570	0.600	0.600	693,702
2026-10-12	0.610	0.610	0.590	0.600	0.600	167,210
2026-10-09	0.610	0.610	0.600	0.610	0.610	32,200
2026-10-08	0.600	0.610	0.600	0.600	0.600	357,200
2026-10-07	0.610	0.610	0.600	0.600	0.600	290,400
2026-10-06	0.630	0.630	0.590	0.600	0.600	1,186,200
2026-10-05	0.640	0.640	0.610	0.620	0.620	1,028,000
2026-10-02	0.640	0.650	0.640	0.640	0.640	586,600
2026-10-01	0.650	0.660	0.630	0.640	0.640	1,142,600
2026-09-30	0.690	0.690	0.650	0.650	0.650	657,300
2026-09-29	0.690	0.690	0.660	0.680	0.680	1,163,100
2026-09-28	0.680	0.690	0.670	0.690	0.690	445,000
2026-09-25	0.680	0.710	0.670	0.690	0.690	3,195,910
2026-09-24	0.700	0.710	0.680	0.680	0.680	471,601
2026-09-23	0.680	0.720	0.670	0.700	0.700	4,336,000
2026-09-22	0.700	0.710	0.670	0.670	0.670	2,588,800
2026-09-21	0.720	0.740	0.680	0.680	0.680	7,727,905
2026-09-18	0.670	0.700	0.660	0.700	0.700	7,842,000
2026-09-17	0.690	0.710	0.670	0.670	0.670	3,869,590
2026-09-16	0.660	0.670	0.650	0.670	0.670	344,502
2026-09-15	0.670	0.700	0.660	0.660	0.660	5,323,317
2026-09-14	0.650	0.680	0.630	0.670	0.670	3,178,900
2026-09-11	0.680	0.690	0.650	0.650	0.650	8,319,801
2026-09-10	0.610	0.690	0.610	0.680	0.680	13,545,415
2026-09-09	0.630	0.640	0.610	0.610	0.610	1,097,505
2026-09-08	0.610	0.660	0.610	0.620	0.620	7,939,205
2026-09-07	0.570	0.580	0.550	0.580	0.580	286,300
2026-09-04	0.560	0.600	0.560	0.570	0.570	161,300
2026-09-03	0.570	0.570	0.560	0.560	0.560	158,731
2026-09-02	0.570	0.590	0.560	0.570	0.570	519,410
2026-09-01	0.630	0.630	0.580	0.580	0.580	586,109
2026-08-31	0.620	0.620	0.600	0.610	0.610	66,100
2026-08-28	0.610	0.630	0.600	0.600	0.600	354,500
2026-08-27	0.610	0.610	0.600	0.610	0.610	94,724
2026-08-26	0.610	0.620	0.610	0.620	0.620	357,610
2026-08-25	0.620	0.620	0.610	0.620	0.620	406,410
2026-08-24	0.620	0.640	0.610	0.610	0.610	722,700
2026-08-21	0.620	0.630	0.600	0.630	0.630	926,300
2026-08-20	0.640	0.640	0.600	0.610	0.610	2,912,641
2026-08-19	0.640	0.670	0.630	0.630	0.630	2,820,702
2026-08-18	0.640	0.660	0.630	0.630	0.630	1,047,702
2026-08-17	0.710	0.710	0.620	0.630	0.630	2,605,801
2026-08-14	0.650	0.660	0.630	0.640	0.640	2,787,440
2026-08-13	0.620	0.650	0.610	0.640	0.640	4,359,903
2026-08-11	0.600	0.610	0.590	0.590	0.590	72,900
2026-08-10	0.580	0.620	0.580	0.610	0.610	1,939,941
2026-08-07	0.570	0.610	0.570	0.580	0.580	375,703
2026-08-06	0.600	0.600	0.580	0.580	0.580	538,000
2026-08-05	0.590	0.590	0.570	0.590	0.590	457,400
2026-08-04	0.590	0.600	0.580	0.590	0.590	517,200
2026-08-03	0.580	0.600	0.580	0.580	0.580	136,600
2026-07-31	0.590	0.600	0.570	0.580	0.580	191,600
2026-07-30	0.560	0.630	0.550	0.590	0.590	1,461,200
2026-07-27	0.580	0.580	0.550	0.550	0.550	302,600
2026-07-24	0.570	0.580	0.570	0.580	0.580	360,010
2026-07-23	0.570	0.590	0.570	0.580	0.580	418,800
2026-07-22	0.580	0.620	0.570	0.580	0.580	2,557,400
2026-07-21	0.580	0.600	0.570	0.570	0.570	145,701

Page 1 of 2 · 61 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.