BCPG PCL (BKK:BCPG)
Thailand · Delayed Price · Currency is THB 8.40
+0.35 (4.35%)
Sep 26, 2025, 4:37 PM ICT
BCPG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.10 | 8.15 | 8.00 | 8.05 | 8.05 | -0.62% | 5,446,017 |
| Sep 24, 2025 | 7.95 | 8.15 | 7.95 | 8.10 | 8.10 | 1.25% | 6,194,949 |
| Sep 23, 2025 | 8.20 | 8.25 | 7.95 | 8.00 | 8.00 | -2.44% | 9,050,609 |
| Sep 22, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | -0.61% | 4,764,366 |
| Sep 19, 2025 | 8.20 | 8.30 | 8.15 | 8.25 | 8.25 | 0.61% | 8,677,192 |
| Sep 18, 2025 | 8.20 | 8.25 | 8.10 | 8.20 | 8.20 | 0.61% | 6,191,518 |
| Sep 17, 2025 | 8.50 | 8.50 | 8.15 | 8.15 | 8.15 | -2.98% | 15,050,295 |
| Sep 16, 2025 | 8.25 | 8.45 | 8.10 | 8.40 | 8.40 | 1.82% | 7,184,393 |
| Sep 15, 2025 | 8.25 | 8.25 | 8.10 | 8.25 | 8.25 | - | 4,742,129 |
| Sep 12, 2025 | 8.40 | 8.40 | 8.20 | 8.25 | 8.25 | -1.20% | 5,539,293 |
| Sep 11, 2025 | 8.50 | 8.55 | 8.35 | 8.35 | 8.35 | -1.76% | 7,940,323 |
| Sep 10, 2025 | 8.35 | 8.50 | 8.25 | 8.50 | 8.50 | 1.19% | 12,678,433 |
| Sep 9, 2025 | 8.30 | 8.45 | 8.25 | 8.40 | 8.30 | 1.20% | 12,624,418 |
| Sep 8, 2025 | 7.95 | 8.30 | 7.95 | 8.30 | 8.20 | 5.06% | 15,338,658 |
| Sep 5, 2025 | 8.05 | 8.15 | 7.60 | 7.90 | 7.81 | -1.25% | 42,070,100 |
| Sep 4, 2025 | 8.20 | 8.35 | 7.90 | 8.00 | 7.90 | -2.44% | 14,581,168 |
| Sep 3, 2025 | 8.55 | 8.65 | 8.10 | 8.20 | 8.10 | -4.09% | 22,311,693 |
| Sep 2, 2025 | 8.45 | 8.60 | 8.40 | 8.55 | 8.45 | 1.18% | 5,462,638 |
| Sep 1, 2025 | 8.60 | 8.70 | 8.35 | 8.45 | 8.35 | -1.17% | 10,071,911 |
| Aug 29, 2025 | 8.50 | 8.60 | 8.35 | 8.55 | 8.45 | 0.59% | 15,842,499 |
| Aug 28, 2025 | 8.35 | 8.60 | 8.30 | 8.50 | 8.40 | 2.41% | 10,176,505 |
| Aug 27, 2025 | 8.50 | 8.55 | 8.25 | 8.30 | 8.20 | -2.35% | 9,925,876 |
| Aug 26, 2025 | 8.65 | 8.70 | 8.35 | 8.50 | 8.40 | - | 21,065,531 |
| Aug 25, 2025 | 8.55 | 8.95 | 8.35 | 8.50 | 8.40 | 4.29% | 42,806,453 |
| Aug 22, 2025 | 8.25 | 8.25 | 8.10 | 8.15 | 8.05 | -0.61% | 6,207,002 |
| Aug 21, 2025 | 8.15 | 8.25 | 8.05 | 8.20 | 8.10 | 0.61% | 8,734,516 |
| Aug 20, 2025 | 8.15 | 8.20 | 7.95 | 8.15 | 8.05 | 1.24% | 7,535,383 |
| Aug 19, 2025 | 8.00 | 8.15 | 7.90 | 8.05 | 7.95 | 0.63% | 7,347,695 |
| Aug 18, 2025 | 8.10 | 8.35 | 7.90 | 8.00 | 7.90 | -0.62% | 12,657,958 |
| Aug 15, 2025 | 8.20 | 8.75 | 8.05 | 8.05 | 7.95 | -2.42% | 20,303,529 |
| Aug 14, 2025 | 8.25 | 8.40 | 8.10 | 8.25 | 8.15 | -0.60% | 11,448,968 |
| Aug 13, 2025 | 8.60 | 8.65 | 8.30 | 8.30 | 8.20 | 1.22% | 19,879,364 |
| Aug 8, 2025 | 7.65 | 8.20 | 7.65 | 8.20 | 8.10 | 8.61% | 32,710,045 |
| Aug 7, 2025 | 7.05 | 7.75 | 7.05 | 7.55 | 7.46 | 7.86% | 39,427,681 |
| Aug 6, 2025 | 6.65 | 7.10 | 6.60 | 7.00 | 6.92 | 6.06% | 12,693,301 |
| Aug 5, 2025 | 6.55 | 6.70 | 6.50 | 6.60 | 6.52 | 1.54% | 6,415,122 |
| Aug 4, 2025 | 6.50 | 6.50 | 6.35 | 6.50 | 6.42 | - | 4,978,643 |
| Aug 1, 2025 | 6.75 | 6.80 | 6.50 | 6.50 | 6.42 | -2.99% | 7,730,107 |
| Jul 31, 2025 | 6.85 | 6.90 | 6.70 | 6.70 | 6.62 | -2.19% | 5,393,290 |
| Jul 30, 2025 | 6.80 | 6.85 | 6.75 | 6.85 | 6.77 | 0.74% | 5,431,717 |
| Jul 29, 2025 | 6.65 | 6.85 | 6.60 | 6.80 | 6.72 | 3.03% | 11,188,915 |
| Jul 25, 2025 | 6.60 | 6.70 | 6.55 | 6.60 | 6.52 | - | 5,804,913 |
| Jul 24, 2025 | 6.55 | 6.65 | 6.45 | 6.60 | 6.52 | 0.76% | 6,893,623 |
| Jul 23, 2025 | 6.60 | 6.90 | 6.35 | 6.55 | 6.47 | 0.77% | 25,466,678 |
| Jul 22, 2025 | 7.15 | 7.35 | 6.40 | 6.50 | 6.42 | -10.34% | 25,001,708 |
| Jul 21, 2025 | 7.05 | 7.25 | 7.00 | 7.25 | 7.16 | 2.84% | 7,757,564 |
| Jul 18, 2025 | 7.00 | 7.15 | 6.95 | 7.05 | 6.97 | - | 6,787,916 |
| Jul 17, 2025 | 6.85 | 7.05 | 6.80 | 7.05 | 6.97 | 2.92% | 8,587,747 |
| Jul 16, 2025 | 6.85 | 6.95 | 6.70 | 6.85 | 6.77 | - | 6,768,707 |
| Jul 15, 2025 | 6.65 | 6.85 | 6.60 | 6.85 | 6.77 | 3.01% | 5,014,876 |