BCPG PCL (BKK:BCPG)
Thailand · Delayed Price · Currency is THB 7.10
0.00 (0.00%)
At close: Jan 30, 2026
BCPG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.15 | 7.25 | 7.05 | 7.10 | 7.10 | - | 7,491,966 |
| Jan 29, 2026 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -0.70% | 6,245,086 |
| Jan 28, 2026 | 7.00 | 7.30 | 6.95 | 7.15 | 7.15 | 2.88% | 8,626,764 |
| Jan 27, 2026 | 6.80 | 7.05 | 6.80 | 6.95 | 6.95 | 1.46% | 3,231,950 |
| Jan 26, 2026 | 6.95 | 7.00 | 6.80 | 6.85 | 6.85 | -1.44% | 3,676,677 |
| Jan 23, 2026 | 7.20 | 7.25 | 6.90 | 6.95 | 6.95 | -2.80% | 4,899,594 |
| Jan 22, 2026 | 7.20 | 7.30 | 7.05 | 7.15 | 7.15 | -0.69% | 5,018,507 |
| Jan 21, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 5,013,295 |
| Jan 20, 2026 | 7.25 | 7.40 | 7.20 | 7.20 | 7.20 | -0.69% | 6,527,903 |
| Jan 19, 2026 | 7.00 | 7.30 | 7.00 | 7.25 | 7.25 | 2.11% | 9,194,823 |
| Jan 16, 2026 | 6.95 | 7.15 | 6.80 | 7.10 | 7.10 | 2.16% | 8,046,626 |
| Jan 15, 2026 | 6.70 | 6.95 | 6.60 | 6.95 | 6.95 | 3.73% | 4,255,229 |
| Jan 14, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 2,758,930 |
| Jan 13, 2026 | 6.75 | 6.80 | 6.55 | 6.55 | 6.55 | -2.96% | 3,966,577 |
| Jan 12, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -2.17% | 2,505,408 |
| Jan 9, 2026 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 1.47% | 2,942,618 |
| Jan 8, 2026 | 6.85 | 6.95 | 6.80 | 6.80 | 6.80 | -1.45% | 3,789,548 |
| Jan 7, 2026 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 2.22% | 5,516,298 |
| Jan 6, 2026 | 6.70 | 6.90 | 6.70 | 6.75 | 6.75 | 0.75% | 4,704,065 |
| Jan 5, 2026 | 6.75 | 6.80 | 6.60 | 6.70 | 6.70 | -0.74% | 2,652,316 |
| Dec 30, 2025 | 6.70 | 6.75 | 6.60 | 6.75 | 6.75 | 1.50% | 4,304,667 |
| Dec 29, 2025 | 6.75 | 6.80 | 6.65 | 6.65 | 6.65 | -1.48% | 3,134,881 |
| Dec 26, 2025 | 6.85 | 6.90 | 6.65 | 6.75 | 6.75 | -1.46% | 5,857,717 |
| Dec 25, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.84% | 5,074,953 |
| Dec 24, 2025 | 7.05 | 7.10 | 6.90 | 7.05 | 7.05 | -0.70% | 4,154,274 |
| Dec 23, 2025 | 6.80 | 7.15 | 6.80 | 7.10 | 7.10 | 4.41% | 8,803,917 |
| Dec 22, 2025 | 6.85 | 6.95 | 6.75 | 6.80 | 6.80 | - | 5,056,402 |
| Dec 19, 2025 | 6.65 | 6.80 | 6.60 | 6.80 | 6.80 | 3.03% | 11,653,440 |
| Dec 18, 2025 | 7.35 | 7.45 | 6.50 | 6.60 | 6.60 | -8.97% | 29,108,350 |
| Dec 17, 2025 | 7.35 | 7.50 | 7.25 | 7.25 | 7.25 | -0.68% | 8,276,280 |
| Dec 16, 2025 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | -1.35% | 3,380,557 |
| Dec 15, 2025 | 7.10 | 7.40 | 7.05 | 7.40 | 7.40 | 4.23% | 5,000,553 |
| Dec 12, 2025 | 7.10 | 7.20 | 7.05 | 7.10 | 7.10 | -1.39% | 6,224,061 |
| Dec 11, 2025 | 6.95 | 7.25 | 6.90 | 7.20 | 7.20 | 4.35% | 10,224,920 |
| Dec 9, 2025 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 1.47% | 5,916,242 |
| Dec 8, 2025 | 6.85 | 6.90 | 6.70 | 6.80 | 6.80 | -1.45% | 6,276,469 |
| Dec 4, 2025 | 6.95 | 7.05 | 6.85 | 6.90 | 6.90 | -1.43% | 5,177,429 |
| Dec 3, 2025 | 6.80 | 7.10 | 6.70 | 7.00 | 7.00 | 2.94% | 12,054,800 |
| Dec 2, 2025 | 7.20 | 7.35 | 6.70 | 6.80 | 6.80 | -4.90% | 26,325,680 |
| Dec 1, 2025 | 7.10 | 7.20 | 6.95 | 7.15 | 7.15 | - | 8,525,529 |
| Nov 28, 2025 | 7.25 | 7.35 | 7.00 | 7.15 | 7.15 | -1.38% | 6,649,507 |
| Nov 27, 2025 | 7.20 | 7.35 | 7.15 | 7.25 | 7.25 | 1.40% | 2,581,728 |
| Nov 26, 2025 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -2.05% | 2,572,280 |
| Nov 25, 2025 | 7.25 | 7.40 | 7.25 | 7.30 | 7.30 | 1.39% | 2,757,891 |
| Nov 24, 2025 | 7.35 | 7.35 | 7.10 | 7.20 | 7.20 | -1.37% | 4,979,666 |
| Nov 21, 2025 | 7.35 | 7.40 | 7.20 | 7.30 | 7.30 | -2.01% | 6,889,598 |
| Nov 20, 2025 | 7.40 | 7.50 | 7.35 | 7.45 | 7.45 | 1.36% | 4,776,702 |
| Nov 19, 2025 | 7.45 | 7.50 | 7.30 | 7.35 | 7.35 | -0.68% | 3,447,486 |
| Nov 18, 2025 | 7.50 | 7.60 | 7.35 | 7.40 | 7.40 | -1.99% | 4,170,455 |
| Nov 17, 2025 | 7.50 | 7.65 | 7.45 | 7.55 | 7.55 | 0.67% | 4,468,680 |