BCPG PCL (BKK:BCPG)
Thailand · Delayed Price · Currency is THB 7.15
+0.05 (0.70%)
Jul 3, 2026, 4:38 PM ICT
BCPG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | - | 1.41% | 4,709,393 |
| 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 |
| May 29, 2026 | 6.85 | 6.90 | 6.75 | 6.75 | 6.75 | 0.75% | 26,097,330 |
| May 28, 2026 | 6.65 | 6.80 | 6.55 | 6.70 | 6.70 | 0.75% | 11,199,060 |
| May 27, 2026 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | -0.75% | 9,953,416 |
| May 26, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 8,214,638 |
| May 25, 2026 | 6.80 | 6.85 | 6.70 | 6.75 | 6.75 | -0.74% | 11,619,610 |
| May 22, 2026 | 6.85 | 6.90 | 6.75 | 6.80 | 6.80 | - | 5,823,068 |
| May 21, 2026 | 6.85 | 6.95 | 6.75 | 6.80 | 6.80 | -1.45% | 14,753,410 |
| May 20, 2026 | 6.70 | 6.90 | 6.60 | 6.90 | 6.90 | 2.22% | 11,282,110 |
| May 19, 2026 | 6.95 | 6.95 | 6.60 | 6.75 | 6.75 | -2.88% | 16,008,450 |
| May 18, 2026 | 7.00 | 7.10 | 6.90 | 6.95 | 6.95 | -3.47% | 28,000,670 |
| May 15, 2026 | 7.25 | 7.30 | 7.10 | 7.20 | 7.20 | -1.37% | 9,667,496 |
| May 14, 2026 | 7.40 | 7.40 | 7.25 | 7.30 | 7.30 | -1.35% | 5,848,457 |
| May 13, 2026 | 7.35 | 7.45 | 7.30 | 7.40 | 7.40 | 1.37% | 3,867,627 |
| May 12, 2026 | 7.50 | 7.55 | 7.25 | 7.30 | 7.30 | -2.01% | 8,165,707 |
| May 11, 2026 | 7.50 | 7.55 | 7.35 | 7.45 | 7.45 | -1.97% | 12,720,750 |
| May 8, 2026 | 7.55 | 7.60 | 7.45 | 7.60 | 7.60 | 0.66% | 8,845,470 |
| May 7, 2026 | 7.65 | 7.65 | 7.45 | 7.55 | 7.55 | -0.66% | 11,428,940 |
| May 6, 2026 | 7.25 | 7.70 | 7.25 | 7.60 | 7.60 | 4.83% | 23,845,720 |
| May 5, 2026 | 7.10 | 7.30 | 7.00 | 7.25 | 7.25 | 2.84% | 13,186,050 |
| Apr 30, 2026 | 7.05 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | 7,891,281 |
| Apr 29, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | -0.71% | 13,829,360 |
| Apr 28, 2026 | 7.05 | 7.15 | 6.95 | 7.05 | 7.05 | -1.40% | 12,954,620 |
| Apr 27, 2026 | 7.05 | 7.35 | 7.00 | 7.15 | 7.15 | 2.14% | 21,235,110 |
| Apr 24, 2026 | 6.85 | 7.10 | 6.85 | 7.00 | 7.00 | 1.45% | 7,947,089 |
| Apr 23, 2026 | 7.10 | 7.10 | 6.85 | 6.90 | 6.90 | -2.82% | 12,848,330 |
| Apr 22, 2026 | 6.75 | 7.15 | 6.75 | 7.10 | 7.10 | 5.97% | 19,687,220 |
| Apr 21, 2026 | 6.65 | 6.75 | 6.60 | 6.70 | 6.70 | 1.52% | 5,175,684 |