BCPG PCL (BKK:BCPG)
Thailand · Delayed Price · Currency is THB 8.40
-0.15 (-1.75%)
Sep 1, 2025, 11:45 AM ICT
BCPG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.50 | 8.60 | 8.35 | 8.55 | 8.55 | 0.59% | 15,842,499 |
| Aug 28, 2025 | 8.35 | 8.60 | 8.30 | 8.50 | 8.50 | 2.41% | 10,176,505 |
| Aug 27, 2025 | 8.50 | 8.55 | 8.25 | 8.30 | 8.30 | -2.35% | 9,925,876 |
| Aug 26, 2025 | 8.65 | 8.70 | 8.35 | 8.50 | 8.50 | - | 21,065,531 |
| Aug 25, 2025 | 8.55 | 8.95 | 8.35 | 8.50 | 8.50 | 4.29% | 42,806,453 |
| Aug 22, 2025 | 8.25 | 8.25 | 8.10 | 8.15 | 8.15 | -0.61% | 6,207,002 |
| Aug 21, 2025 | 8.15 | 8.25 | 8.05 | 8.20 | 8.20 | 0.61% | 8,734,516 |
| Aug 20, 2025 | 8.15 | 8.20 | 7.95 | 8.15 | 8.15 | 1.24% | 7,535,383 |
| Aug 19, 2025 | 8.00 | 8.15 | 7.90 | 8.05 | 8.05 | 0.63% | 12,760,858 |
| Aug 18, 2025 | 8.10 | 8.35 | 7.90 | 8.00 | 8.00 | -0.62% | 12,657,958 |
| Aug 15, 2025 | 8.20 | 8.75 | 8.05 | 8.05 | 8.05 | -2.42% | 20,303,529 |
| Aug 14, 2025 | 8.25 | 8.40 | 8.10 | 8.25 | 8.25 | -0.60% | 11,448,968 |
| Aug 13, 2025 | 8.60 | 8.65 | 8.30 | 8.30 | 8.30 | 1.22% | 19,879,364 |
| Aug 8, 2025 | 7.65 | 8.20 | 7.65 | 8.20 | 8.20 | 8.61% | 32,710,045 |
| Aug 7, 2025 | 7.05 | 7.75 | 7.05 | 7.55 | 7.55 | 7.86% | 39,427,681 |
| Aug 6, 2025 | 6.65 | 7.10 | 6.60 | 7.00 | 7.00 | 6.06% | 12,693,301 |
| Aug 5, 2025 | 6.55 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 6,415,122 |
| Aug 4, 2025 | 6.50 | 6.50 | 6.35 | 6.50 | 6.50 | - | 7,872,707 |
| Aug 1, 2025 | 6.75 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 7,730,107 |
| Jul 31, 2025 | 6.85 | 6.90 | 6.70 | 6.70 | 6.70 | -2.19% | 5,393,290 |
| Jul 30, 2025 | 6.80 | 6.85 | 6.75 | 6.85 | 6.85 | 0.74% | 5,431,717 |
| Jul 29, 2025 | 6.65 | 6.85 | 6.60 | 6.80 | 6.80 | 3.03% | 11,188,915 |
| Jul 25, 2025 | 6.60 | 6.70 | 6.55 | 6.60 | 6.60 | - | 5,804,913 |
| Jul 24, 2025 | 6.55 | 6.65 | 6.45 | 6.60 | 6.60 | 0.76% | 6,893,623 |
| Jul 23, 2025 | 6.60 | 6.90 | 6.35 | 6.55 | 6.55 | 0.77% | 25,466,678 |
| Jul 22, 2025 | 7.15 | 7.35 | 6.40 | 6.50 | 6.50 | -10.34% | 25,001,708 |
| Jul 21, 2025 | 7.05 | 7.25 | 7.00 | 7.25 | 7.25 | 2.84% | 7,757,564 |
| Jul 18, 2025 | 7.00 | 7.15 | 6.95 | 7.05 | 7.05 | - | 6,787,916 |
| Jul 17, 2025 | 6.85 | 7.05 | 6.80 | 7.05 | 7.05 | 2.92% | 8,587,747 |
| Jul 16, 2025 | 6.85 | 6.95 | 6.70 | 6.85 | 6.85 | - | 6,768,707 |
| Jul 15, 2025 | 6.65 | 6.85 | 6.60 | 6.85 | 6.85 | 3.01% | 5,014,876 |
| Jul 14, 2025 | 6.55 | 6.70 | 6.50 | 6.65 | 6.65 | 1.53% | 2,569,296 |
| Jul 11, 2025 | 6.40 | 6.60 | 6.40 | 6.55 | 6.55 | 2.34% | 3,463,131 |
| Jul 9, 2025 | 6.50 | 6.60 | 6.40 | 6.40 | 6.40 | -0.78% | 2,890,388 |
| Jul 8, 2025 | 6.45 | 6.65 | 6.45 | 6.45 | 6.45 | -2.27% | 2,018,362 |
| Jul 7, 2025 | 6.50 | 6.65 | 6.40 | 6.60 | 6.60 | 0.76% | 4,160,909 |
| Jul 4, 2025 | 6.35 | 6.60 | 6.20 | 6.55 | 6.55 | 2.34% | 12,118,603 |
| Jul 3, 2025 | 6.00 | 6.45 | 6.00 | 6.40 | 6.40 | 7.56% | 14,153,639 |
| Jul 2, 2025 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 1.71% | 4,610,699 |
| Jul 1, 2025 | 5.75 | 5.95 | 5.65 | 5.85 | 5.85 | 2.63% | 6,141,195 |
| Jun 30, 2025 | 5.85 | 6.00 | 5.70 | 5.70 | 5.70 | -2.56% | 6,878,598 |
| Jun 27, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 5,723,960 |
| Jun 26, 2025 | 5.85 | 6.05 | 5.85 | 5.95 | 5.95 | 1.71% | 6,529,739 |
| Jun 25, 2025 | 5.70 | 5.95 | 5.60 | 5.85 | 5.85 | 1.74% | 6,115,562 |
| Jun 24, 2025 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | 6.48% | 8,920,224 |
| Jun 23, 2025 | 5.35 | 5.45 | 5.25 | 5.40 | 5.40 | - | 5,537,557 |
| Jun 20, 2025 | 5.65 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 11,662,446 |
| Jun 19, 2025 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | -0.88% | 4,243,365 |
| Jun 18, 2025 | 5.90 | 5.95 | 5.65 | 5.65 | 5.65 | -3.42% | 3,577,891 |
| Jun 17, 2025 | 5.85 | 5.95 | 5.80 | 5.85 | 5.85 | 0.86% | 2,205,584 |