BCPG PCL (BKK:BCPG)
Thailand · Delayed Price · Currency is THB 8.85
+0.10 (1.14%)
Oct 17, 2025, 4:36 PM ICT
BCPG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.70 | 9.30 | 8.70 | 8.90 | 8.90 | 1.71% | 30,768,243 |
| 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% | 27,162,301 |
| 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% | 42,714,806 |
| Oct 8, 2025 | 8.60 | 9.00 | 8.50 | 9.00 | 9.00 | 4.65% | 20,343,141 |
| 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% | 10,206,273 |
| 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% | 17,531,687 |
| Sep 26, 2025 | 8.10 | 8.45 | 8.10 | 8.40 | 8.40 | 4.35% | 12,721,458 |
| 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 |