BG Container Glass PCL (BKK:BGC)
Thailand · Delayed Price · Currency is THB 4.800
+0.020 (0.42%)
Aug 5, 2025, 4:12 PM ICT
BG Container Glass PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.78 | 4.82 | 4.76 | 4.82 | 4.82 | 0.84% | 84,408 |
| Aug 4, 2025 | 4.78 | 4.78 | 4.76 | 4.78 | 4.78 | 0.42% | 15,329 |
| Aug 1, 2025 | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | 0.42% | 27,489 |
| Jul 31, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.42% | 81,527 |
| Jul 30, 2025 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | 0.42% | 208,804 |
| Jul 29, 2025 | 4.76 | 4.76 | 4.72 | 4.74 | 4.74 | 0.42% | 57,511 |
| Jul 25, 2025 | 4.70 | 4.74 | 4.70 | 4.72 | 4.72 | - | 143,651 |
| Jul 24, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | - | 83,813 |
| Jul 23, 2025 | 4.76 | 4.78 | 4.70 | 4.72 | 4.72 | - | 179,791 |
| Jul 22, 2025 | 4.74 | 4.76 | 4.70 | 4.72 | 4.72 | -1.26% | 132,074 |
| Jul 21, 2025 | 4.74 | 4.78 | 4.72 | 4.78 | 4.78 | 1.27% | 90,274 |
| Jul 18, 2025 | 4.78 | 4.78 | 4.68 | 4.72 | 4.72 | 1.29% | 96,597 |
| Jul 17, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.85% | 81,504 |
| Jul 16, 2025 | 4.74 | 4.78 | 4.60 | 4.70 | 4.70 | -0.42% | 286,065 |
| Jul 15, 2025 | 4.66 | 4.80 | 4.64 | 4.72 | 4.72 | 1.29% | 68,833 |
| Jul 14, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | - | 36,621 |
| Jul 11, 2025 | 4.62 | 4.70 | 4.60 | 4.66 | 4.66 | 2.19% | 37,922 |
| Jul 9, 2025 | 4.56 | 4.60 | 4.56 | 4.56 | 4.56 | - | 95,446 |
| Jul 8, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | 13,893 |
| Jul 7, 2025 | 4.66 | 4.66 | 4.56 | 4.58 | 4.58 | - | 44,704 |
| Jul 4, 2025 | 4.60 | 4.70 | 4.54 | 4.58 | 4.58 | -0.43% | 188,905 |
| Jul 3, 2025 | 4.60 | 4.70 | 4.54 | 4.60 | 4.60 | - | 345,652 |
| Jul 2, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | - | 6,927 |
| Jul 1, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.44% | 61,470 |
| Jun 30, 2025 | 4.62 | 4.64 | 4.58 | 4.58 | 4.58 | -0.43% | 78,680 |
| Jun 27, 2025 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | -0.43% | 67,562 |
| Jun 26, 2025 | 4.62 | 4.66 | 4.62 | 4.62 | 4.62 | - | 46,526 |
| Jun 25, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -0.43% | 40,067 |
| Jun 24, 2025 | 4.60 | 4.72 | 4.60 | 4.64 | 4.64 | - | 108,531 |
| Jun 23, 2025 | 4.72 | 4.72 | 4.60 | 4.64 | 4.64 | -2.11% | 59,147 |
| Jun 20, 2025 | 4.74 | 4.74 | 4.70 | 4.74 | 4.74 | - | 51,626 |
| Jun 19, 2025 | 4.82 | 4.88 | 4.74 | 4.74 | 4.74 | -1.66% | 100,295 |
| Jun 18, 2025 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | -0.82% | 71,240 |
| Jun 17, 2025 | 4.84 | 4.90 | 4.84 | 4.86 | 4.86 | - | 11,700 |
| Jun 16, 2025 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | -0.82% | 52,900 |
| Jun 13, 2025 | 4.88 | 4.94 | 4.84 | 4.90 | 4.90 | 0.41% | 26,230 |
| Jun 12, 2025 | 4.88 | 4.94 | 4.88 | 4.88 | 4.88 | - | 82,260 |
| Jun 11, 2025 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | -0.41% | 61,444 |
| Jun 10, 2025 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | - | 65,258 |
| Jun 9, 2025 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | - | 199,346 |
| Jun 6, 2025 | 4.90 | 4.92 | 4.88 | 4.90 | 4.90 | - | 65,850 |
| Jun 5, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -1.21% | 204,860 |
| Jun 4, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 40,504 |
| May 30, 2025 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 155,207 |
| May 29, 2025 | 5.00 | 5.10 | 4.96 | 4.96 | 4.96 | -0.40% | 201,715 |
| May 28, 2025 | 5.05 | 5.10 | 4.98 | 4.98 | 4.98 | -1.39% | 241,405 |
| May 27, 2025 | 5.00 | 5.10 | 4.98 | 5.05 | 5.05 | 1.00% | 232,820 |
| May 26, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 112,740 |
| May 23, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 141,423 |
| May 22, 2025 | 5.10 | 5.20 | 5.05 | 5.15 | 5.15 | 0.98% | 103,903 |