BCPG PCL (BKK:BCPG)
Thailand · Delayed Price · Currency is THB 7.05
-0.05 (-0.70%)
Aug 14, 2026, 11:55 AM ICT
BCPG PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | - | - | 102,300 |
| Aug 13, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | - | 3,190,081 |
| Aug 11, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | 0.71% | 4,212,215 |
| Aug 10, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | - | 2,631,868 |
| Aug 7, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | - | 6,309,090 |
| Aug 6, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | -1.40% | 6,652,290 |
| Aug 5, 2026 | 7.20 | 7.25 | 7.10 | 7.15 | 7.15 | - | 5,266,690 |
| Aug 4, 2026 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | - | 3,574,421 |
| Aug 3, 2026 | 7.15 | 7.25 | 7.10 | 7.15 | 7.15 | 0.70% | 5,768,311 |
| Jul 31, 2026 | 7.10 | 7.20 | 7.05 | 7.10 | 7.10 | - | 7,695,289 |
| Jul 30, 2026 | 7.30 | 7.30 | 7.05 | 7.10 | 7.10 | -3.40% | 14,184,155 |
| Jul 27, 2026 | 7.40 | 7.60 | 7.35 | 7.35 | 7.35 | -0.68% | 12,915,295 |
| Jul 24, 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 7.40 | - | 4,429,102 |
| Jul 23, 2026 | 7.50 | 7.50 | 7.35 | 7.40 | 7.40 | -1.33% | 6,107,029 |
| Jul 22, 2026 | 7.50 | 7.55 | 7.35 | 7.50 | 7.50 | -0.66% | 11,611,675 |
| Jul 21, 2026 | 7.55 | 7.65 | 7.45 | 7.55 | 7.55 | - | 19,139,426 |
| Jul 20, 2026 | 7.55 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | 13,758,060 |
| Jul 17, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 4.17% | 33,530,414 |
| Jul 16, 2026 | 7.20 | 7.35 | 7.20 | 7.20 | 7.20 | - | 12,832,300 |
| Jul 15, 2026 | 7.25 | 7.30 | 7.15 | 7.20 | 7.20 | 0.70% | 8,186,508 |
| Jul 14, 2026 | 7.35 | 7.40 | 7.15 | 7.15 | 7.15 | -4.03% | 31,541,990 |
| Jul 13, 2026 | 7.25 | 7.50 | 7.20 | 7.45 | 7.45 | 2.05% | 17,727,570 |
| Jul 10, 2026 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | 1.39% | 12,754,460 |
| Jul 9, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 3.60% | 9,234,691 |
| Jul 8, 2026 | 7.25 | 7.30 | 6.95 | 6.95 | 6.95 | -3.47% | 12,235,470 |
| Jul 7, 2026 | 7.25 | 7.30 | 7.15 | 7.20 | 7.20 | -1.37% | 6,674,073 |
| Jul 6, 2026 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | 2.10% | 11,353,579 |
| Jul 3, 2026 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | 0.70% | 5,865,972 |
| Jul 2, 2026 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -0.70% | 7,944,698 |
| Jul 1, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | 1.42% | 9,532,360 |
| Jun 30, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 1.44% | 5,270,597 |
| Jun 29, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | - | 6,434,528 |
| Jun 26, 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | 1.46% | 5,223,162 |
| Jun 25, 2026 | 6.95 | 7.05 | 6.85 | 6.85 | 6.85 | -0.72% | 8,326,593 |
| Jun 24, 2026 | 6.90 | 7.00 | 6.85 | 6.90 | 6.90 | 0.73% | 3,558,608 |
| Jun 23, 2026 | 6.90 | 7.05 | 6.80 | 6.85 | 6.85 | -0.72% | 9,704,547 |
| Jun 22, 2026 | 7.35 | 7.35 | 6.90 | 6.90 | 6.90 | -6.12% | 17,557,736 |
| Jun 19, 2026 | 7.35 | 7.35 | 7.15 | 7.35 | 7.35 | 0.68% | 58,593,110 |
| Jun 18, 2026 | 7.10 | 7.30 | 7.00 | 7.30 | 7.30 | 2.10% | 21,723,920 |
| Jun 17, 2026 | 6.95 | 7.20 | 6.90 | 7.15 | 7.15 | 4.38% | 31,141,240 |
| Jun 16, 2026 | 6.80 | 6.95 | 6.75 | 6.85 | 6.85 | 1.48% | 16,515,360 |
| Jun 15, 2026 | 6.60 | 6.80 | 6.50 | 6.75 | 6.75 | 3.85% | 17,612,340 |
| Jun 12, 2026 | 6.50 | 6.60 | 6.45 | 6.50 | 6.50 | 0.78% | 4,711,331 |
| Jun 11, 2026 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 4,570,398 |
| Jun 10, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 3,781,347 |
| Jun 9, 2026 | 6.65 | 6.70 | 6.55 | 6.60 | 6.60 | -0.75% | 6,840,907 |
| Jun 8, 2026 | 6.70 | 6.80 | 6.60 | 6.65 | 6.65 | -1.48% | 8,649,089 |
| Jun 5, 2026 | 6.80 | 6.90 | 6.75 | 6.75 | 6.75 | -0.74% | 7,496,646 |
| Jun 4, 2026 | 6.70 | 7.00 | 6.70 | 6.80 | 6.80 | 2.26% | 19,810,730 |
| Jun 2, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -1.48% | 12,399,080 |