BCPG PCL (BKK:BCPG)
Thailand · Delayed Price · Currency is THB 7.15
-0.10 (-1.38%)
At close: Nov 28, 2025
BCPG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 8.90 | 8.95 | 8.60 | 8.60 | 8.60 | -2.27% | 12,182,250 |
| Oct 22, 2025 | 9.05 | 9.15 | 8.80 | 8.80 | 8.80 | -0.56% | 15,444,530 |
| Oct 21, 2025 | 8.90 | 8.95 | 8.55 | 8.85 | 8.85 | 0.57% | 17,024,860 |
| Oct 20, 2025 | 8.95 | 9.15 | 8.80 | 8.80 | 8.80 | -0.56% | 10,976,420 |
| Oct 17, 2025 | 8.70 | 9.30 | 8.70 | 8.85 | 8.85 | 1.14% | 31,917,240 |
| Oct 16, 2025 | 8.80 | 8.85 | 8.65 | 8.75 | 8.75 | - | 6,723,881 |
| Oct 15, 2025 | 8.75 | 8.90 | 8.55 | 8.75 | 8.75 | 0.57% | 21,243,180 |
| Oct 14, 2025 | 9.30 | 9.40 | 8.70 | 8.70 | 8.70 | -6.45% | 27,162,300 |
| Oct 10, 2025 | 9.35 | 9.45 | 9.25 | 9.30 | 9.30 | -2.62% | 14,231,360 |
| Oct 9, 2025 | 9.00 | 9.60 | 8.90 | 9.55 | 9.55 | 6.11% | 42,714,800 |
| Oct 8, 2025 | 8.60 | 9.00 | 8.50 | 9.00 | 9.00 | 4.65% | 20,343,140 |
| Oct 7, 2025 | 8.35 | 8.70 | 8.35 | 8.60 | 8.60 | 2.99% | 8,588,125 |
| Oct 6, 2025 | 8.45 | 8.55 | 8.35 | 8.35 | 8.35 | -1.18% | 3,584,950 |
| Oct 3, 2025 | 8.45 | 8.50 | 8.30 | 8.45 | 8.45 | - | 5,974,397 |
| Oct 2, 2025 | 8.25 | 8.55 | 8.25 | 8.45 | 8.45 | 2.42% | 7,423,728 |
| Oct 1, 2025 | 8.70 | 8.70 | 8.25 | 8.25 | 8.25 | -2.37% | 10,206,270 |
| Sep 30, 2025 | 8.65 | 8.70 | 8.40 | 8.45 | 8.45 | -2.31% | 9,438,159 |
| Sep 29, 2025 | 8.45 | 8.70 | 8.40 | 8.65 | 8.65 | 2.98% | 17,531,680 |
| Sep 26, 2025 | 8.10 | 8.45 | 8.10 | 8.40 | 8.40 | 4.35% | 12,721,450 |
| 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 |