BCPG PCL (BKK:BCPG)
Thailand · Delayed Price · Currency is THB 6.90
+0.10 (1.47%)
Jan 9, 2026, 4:37 PM ICT
BCPG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.80 | 6.95 | 6.80 | 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 |
| Nov 14, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | -1.96% | 5,470,635 |
| Nov 13, 2025 | 7.65 | 7.75 | 7.55 | 7.65 | 7.65 | - | 5,079,503 |
| Nov 12, 2025 | 7.90 | 7.90 | 7.60 | 7.65 | 7.65 | -3.16% | 6,415,149 |
| Nov 11, 2025 | 7.95 | 8.00 | 7.80 | 7.90 | 7.90 | - | 4,381,538 |
| Nov 10, 2025 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | 0.64% | 4,982,006 |
| Nov 7, 2025 | 8.05 | 8.25 | 7.80 | 7.85 | 7.85 | -3.09% | 9,850,696 |
| Nov 6, 2025 | 8.10 | 8.30 | 7.95 | 8.10 | 8.10 | 4.52% | 19,826,930 |
| Nov 5, 2025 | 7.80 | 7.90 | 7.60 | 7.75 | 7.75 | -2.52% | 10,775,120 |
| Nov 4, 2025 | 8.20 | 8.20 | 7.90 | 7.95 | 7.95 | -4.22% | 9,472,178 |
| Nov 3, 2025 | 8.25 | 8.40 | 8.15 | 8.30 | 8.30 | 0.61% | 5,700,026 |
| Oct 31, 2025 | 8.25 | 8.35 | 8.20 | 8.25 | 8.25 | -0.60% | 3,334,577 |
| Oct 30, 2025 | 8.15 | 8.35 | 8.10 | 8.30 | 8.30 | 1.84% | 8,197,847 |
| Oct 29, 2025 | 8.25 | 8.35 | 8.15 | 8.15 | 8.15 | -1.21% | 7,871,446 |
| Oct 28, 2025 | 8.20 | 8.35 | 8.10 | 8.25 | 8.25 | 0.61% | 14,894,720 |
| Oct 27, 2025 | 8.65 | 8.75 | 8.20 | 8.20 | 8.20 | -4.65% | 23,366,020 |