BG Container Glass PCL (BKK:BGC)
Thailand · Delayed Price · Currency is THB 3.960
+0.020 (0.51%)
Jan 20, 2026, 4:36 PM ICT
BG Container Glass PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | 0.51% | 305,134 |
| Jan 19, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | 0.51% | 393,242 |
| Jan 16, 2026 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | -0.51% | 473,001 |
| Jan 15, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 510,640 |
| Jan 14, 2026 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | - | 388,302 |
| Jan 13, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -0.51% | 457,901 |
| Jan 12, 2026 | 3.90 | 3.98 | 3.90 | 3.94 | 3.94 | 1.03% | 891,078 |
| Jan 9, 2026 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | 265,000 |
| Jan 8, 2026 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 79,810 |
| Jan 7, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 389,076 |
| Jan 6, 2026 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | -0.51% | 275,163 |
| Jan 5, 2026 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 334,701 |
| Dec 30, 2025 | 3.90 | 3.94 | 3.90 | 3.90 | 3.90 | - | 25,102 |
| Dec 29, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | - | 129,212 |
| Dec 26, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | - | 106,001 |
| Dec 25, 2025 | 3.92 | 3.96 | 3.88 | 3.90 | 3.90 | -0.51% | 180,598 |
| Dec 24, 2025 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -0.51% | 33,709 |
| Dec 23, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 38,926 |
| Dec 22, 2025 | 3.92 | 3.96 | 3.90 | 3.94 | 3.94 | 0.51% | 84,100 |
| Dec 19, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | 0.51% | 15,100 |
| Dec 18, 2025 | 3.84 | 4.00 | 3.84 | 3.90 | 3.90 | - | 292,962 |
| Dec 17, 2025 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | 48,342 |
| Dec 16, 2025 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | - | 85,361 |
| Dec 15, 2025 | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 78,301 |
| Dec 12, 2025 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 89,068 |
| Dec 11, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 104,900 |
| Dec 9, 2025 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | - | 101,016 |
| Dec 8, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | - | 28,200 |
| Dec 4, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | - | 65,406 |
| Dec 3, 2025 | 3.88 | 3.90 | 3.84 | 3.90 | 3.90 | 1.56% | 82,154 |
| Dec 2, 2025 | 3.94 | 3.94 | 3.80 | 3.84 | 3.84 | -2.54% | 210,205 |
| Dec 1, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | - | 74,702 |
| Nov 28, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 48,701 |
| Nov 27, 2025 | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | 1.03% | 64,814 |
| Nov 26, 2025 | 3.94 | 3.94 | 3.82 | 3.88 | 3.88 | -1.52% | 387,202 |
| Nov 25, 2025 | 4.02 | 4.06 | 3.88 | 3.94 | 3.94 | -1.50% | 290,882 |
| Nov 24, 2025 | 4.04 | 4.10 | 4.00 | 4.00 | 4.00 | -0.50% | 458,838 |
| Nov 21, 2025 | 3.46 | 4.10 | 3.46 | 4.02 | 4.02 | 18.93% | 2,556,846 |
| Nov 20, 2025 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | - | 54,703 |
| Nov 19, 2025 | 3.40 | 3.40 | 3.32 | 3.38 | 3.38 | 1.81% | 111,211 |
| Nov 18, 2025 | 3.40 | 3.48 | 3.30 | 3.32 | 3.32 | -3.49% | 559,651 |
| Nov 17, 2025 | 3.60 | 3.62 | 3.42 | 3.44 | 3.44 | -5.49% | 672,807 |
| Nov 14, 2025 | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | -2.15% | 220,181 |
| Nov 13, 2025 | 3.84 | 3.84 | 3.62 | 3.72 | 3.72 | -3.12% | 687,526 |
| Nov 12, 2025 | 4.18 | 4.18 | 3.80 | 3.84 | 3.84 | -9.00% | 1,062,312 |
| Nov 11, 2025 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | -0.94% | 229,650 |
| Nov 10, 2025 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -0.93% | 117,898 |
| Nov 7, 2025 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | -0.92% | 101,270 |
| Nov 6, 2025 | 4.34 | 4.40 | 4.32 | 4.34 | 4.34 | - | 51,510 |
| Nov 5, 2025 | 4.38 | 4.38 | 4.30 | 4.34 | 4.34 | -1.36% | 157,341 |