BCPG PCL (BKK:BCPG)
Thailand · Delayed Price · Currency is THB 6.80
+0.05 (0.74%)
Sep 23, 2026, 4:35 PM ICT
BCPG PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.80 | 6.85 | 6.75 | 6.85 | - | 1.48% | 3,513,020 |
| Sep 22, 2026 | 6.75 | 6.85 | 6.75 | 6.75 | 6.75 | - | 7,910,637 |
| Sep 21, 2026 | 6.60 | 6.80 | 6.60 | 6.75 | 6.75 | 2.27% | 9,067,261 |
| Sep 18, 2026 | 6.95 | 6.95 | 6.60 | 6.60 | 6.60 | -5.04% | 23,807,160 |
| Sep 17, 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | - | 4,281,230 |
| Sep 16, 2026 | 7.20 | 7.25 | 6.95 | 6.95 | 6.95 | -3.47% | 9,855,485 |
| Sep 15, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | 0.70% | 2,620,151 |
| Sep 14, 2026 | 7.20 | 7.30 | 7.15 | 7.15 | 7.15 | -0.69% | 2,193,526 |
| Sep 11, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 3,026,084 |
| Sep 10, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 1,639,665 |
| Sep 9, 2026 | 7.35 | 7.40 | 7.25 | 7.35 | 7.35 | 0.68% | 6,972,289 |
| Sep 8, 2026 | 7.40 | 7.55 | 7.35 | 7.45 | 7.30 | - | 12,589,407 |
| Sep 7, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.30 | 2.05% | 8,580,468 |
| Sep 4, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 7.15 | 2.10% | 6,873,248 |
| Sep 3, 2026 | 7.20 | 7.25 | 7.15 | 7.15 | 7.01 | -0.69% | 3,517,232 |
| Sep 2, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.06 | - | 4,968,289 |
| Sep 1, 2026 | 7.45 | 7.45 | 7.20 | 7.20 | 7.06 | -2.70% | 8,344,049 |
| Aug 31, 2026 | 7.35 | 7.50 | 7.30 | 7.40 | 7.25 | 1.37% | 16,818,039 |
| Aug 28, 2026 | 7.20 | 7.35 | 7.20 | 7.30 | 7.15 | 2.10% | 10,565,406 |
| Aug 27, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.01 | -1.38% | 5,254,670 |
| Aug 26, 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 7.10 | 2.84% | 11,240,478 |
| Aug 25, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 6.91 | -0.70% | 3,230,764 |
| Aug 24, 2026 | 7.25 | 7.30 | 7.10 | 7.10 | 6.96 | -1.39% | 9,048,639 |
| Aug 21, 2026 | 7.10 | 7.25 | 7.10 | 7.20 | 7.06 | 1.41% | 7,715,160 |
| Aug 20, 2026 | 7.05 | 7.15 | 7.05 | 7.10 | 6.96 | 0.71% | 2,197,726 |
| Aug 19, 2026 | 7.10 | 7.15 | 7.00 | 7.05 | 6.91 | -0.70% | 4,759,085 |
| Aug 18, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 6.96 | -0.70% | 4,242,904 |
| Aug 17, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.01 | 2.14% | 4,472,811 |
| Aug 14, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 6.86 | -1.41% | 4,280,236 |
| Aug 13, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 6.96 | - | 3,190,081 |
| Aug 11, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 6.96 | 0.71% | 4,212,215 |
| Aug 10, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 6.91 | - | 2,631,868 |
| Aug 7, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 6.91 | - | 6,309,090 |
| Aug 6, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 6.91 | -1.40% | 6,652,290 |
| Aug 5, 2026 | 7.20 | 7.25 | 7.10 | 7.15 | 7.01 | - | 5,266,690 |
| Aug 4, 2026 | 7.20 | 7.25 | 7.15 | 7.15 | 7.01 | - | 3,574,421 |
| Aug 3, 2026 | 7.15 | 7.25 | 7.10 | 7.15 | 7.01 | 0.70% | 5,768,311 |
| Jul 31, 2026 | 7.10 | 7.20 | 7.05 | 7.10 | 6.96 | - | 7,695,289 |
| Jul 30, 2026 | 7.30 | 7.30 | 7.05 | 7.10 | 6.96 | -3.40% | 14,184,155 |
| Jul 27, 2026 | 7.40 | 7.60 | 7.35 | 7.35 | 7.20 | -0.68% | 12,915,295 |
| Jul 24, 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 7.25 | - | 4,429,102 |
| Jul 23, 2026 | 7.50 | 7.50 | 7.35 | 7.40 | 7.25 | -1.33% | 6,107,029 |
| Jul 22, 2026 | 7.50 | 7.55 | 7.35 | 7.50 | 7.35 | -0.66% | 11,611,675 |
| Jul 21, 2026 | 7.55 | 7.65 | 7.45 | 7.55 | 7.40 | - | 19,139,426 |
| Jul 20, 2026 | 7.55 | 7.55 | 7.45 | 7.55 | 7.40 | 0.67% | 13,758,068 |
| Jul 17, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.35 | 4.17% | 33,530,414 |
| Jul 16, 2026 | 7.20 | 7.35 | 7.20 | 7.20 | 7.06 | - | 12,832,309 |
| Jul 15, 2026 | 7.25 | 7.30 | 7.15 | 7.20 | 7.06 | 0.70% | 8,186,508 |
| Jul 14, 2026 | 7.35 | 7.40 | 7.15 | 7.15 | 7.01 | -4.03% | 31,541,991 |
| Jul 13, 2026 | 7.25 | 7.50 | 7.20 | 7.45 | 7.30 | 2.05% | 17,727,570 |