BCPG PCL (BKK:BCPG)
Thailand · Delayed Price · Currency is THB 8.30
-0.15 (-1.78%)
At close: Feb 20, 2026
BCPG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.45 | 8.50 | 8.25 | 8.30 | 8.30 | -1.78% | 7,866,994 |
| Feb 19, 2026 | 8.45 | 8.50 | 8.35 | 8.45 | 8.45 | 0.60% | 10,657,650 |
| Feb 18, 2026 | 8.35 | 8.50 | 8.25 | 8.40 | 8.40 | - | 12,107,150 |
| Feb 17, 2026 | 8.05 | 8.40 | 7.95 | 8.40 | 8.40 | 3.70% | 20,445,430 |
| Feb 16, 2026 | 8.05 | 8.15 | 7.95 | 8.10 | 8.10 | 1.89% | 16,659,990 |
| Feb 13, 2026 | 8.40 | 8.70 | 7.95 | 7.95 | 7.95 | -6.47% | 41,577,220 |
| Feb 12, 2026 | 8.15 | 8.50 | 8.10 | 8.50 | 8.50 | 4.29% | 16,285,430 |
| Feb 11, 2026 | 8.05 | 8.30 | 8.05 | 8.15 | 8.15 | 1.24% | 12,183,270 |
| Feb 10, 2026 | 7.75 | 8.15 | 7.70 | 8.05 | 8.05 | 3.87% | 15,146,800 |
| Feb 9, 2026 | 7.65 | 7.80 | 7.45 | 7.75 | 7.75 | 3.33% | 18,401,447 |
| Feb 6, 2026 | 7.60 | 7.65 | 7.45 | 7.50 | 7.50 | -1.32% | 7,206,420 |
| Feb 5, 2026 | 7.40 | 7.70 | 7.40 | 7.60 | 7.60 | 2.70% | 15,054,960 |
| Feb 4, 2026 | 7.40 | 7.45 | 7.30 | 7.40 | 7.40 | - | 7,484,475 |
| Feb 3, 2026 | 7.05 | 7.45 | 7.05 | 7.40 | 7.40 | 5.71% | 16,903,220 |
| Feb 2, 2026 | 7.10 | 7.15 | 6.85 | 7.00 | 7.00 | -1.41% | 10,065,050 |
| Jan 30, 2026 | 7.15 | 7.25 | 7.05 | 7.10 | 7.10 | - | 7,491,966 |
| Jan 29, 2026 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -0.70% | 6,245,086 |
| Jan 28, 2026 | 7.00 | 7.30 | 6.95 | 7.15 | 7.15 | 2.88% | 8,626,764 |
| Jan 27, 2026 | 6.80 | 7.05 | 6.80 | 6.95 | 6.95 | 1.46% | 3,231,950 |
| Jan 26, 2026 | 6.95 | 7.00 | 6.80 | 6.85 | 6.85 | -1.44% | 3,676,677 |
| Jan 23, 2026 | 7.20 | 7.25 | 6.90 | 6.95 | 6.95 | -2.80% | 4,899,594 |
| Jan 22, 2026 | 7.20 | 7.30 | 7.05 | 7.15 | 7.15 | -0.69% | 5,018,507 |
| Jan 21, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 5,013,295 |
| Jan 20, 2026 | 7.25 | 7.40 | 7.20 | 7.20 | 7.20 | -0.69% | 6,527,903 |
| Jan 19, 2026 | 7.00 | 7.30 | 7.00 | 7.25 | 7.25 | 2.11% | 9,194,823 |
| Jan 16, 2026 | 6.95 | 7.15 | 6.80 | 7.10 | 7.10 | 2.16% | 8,046,626 |
| Jan 15, 2026 | 6.70 | 6.95 | 6.60 | 6.95 | 6.95 | 3.73% | 4,255,229 |
| Jan 14, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 2,758,930 |
| Jan 13, 2026 | 6.75 | 6.80 | 6.55 | 6.55 | 6.55 | -2.96% | 3,966,577 |
| Jan 12, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -2.17% | 2,505,408 |
| Jan 9, 2026 | 6.80 | 6.95 | 6.80 | 6.90 | 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 |