BG Container Glass PCL (BKK:BGC)
Thailand · Delayed Price · Currency is THB 4.580
-0.020 (-0.43%)
Oct 29, 2025, 4:28 PM ICT
BG Container Glass PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.58 | 4.60 | 4.54 | 4.58 | 4.58 | -0.43% | 90,566 |
| Oct 28, 2025 | 4.58 | 4.60 | 4.54 | 4.60 | 4.60 | 0.44% | 25,970 |
| Oct 27, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 47,914 |
| Oct 24, 2025 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | -0.43% | 99,537 |
| Oct 22, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | - | 34,704 |
| Oct 21, 2025 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | - | 78,842 |
| Oct 20, 2025 | 4.64 | 4.66 | 4.60 | 4.62 | 4.62 | -0.43% | 68,625 |
| Oct 17, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -1.28% | 49,503 |
| Oct 16, 2025 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 26,706 |
| Oct 15, 2025 | 4.68 | 4.74 | 4.68 | 4.70 | 4.70 | - | 66,964 |
| Oct 14, 2025 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | -0.42% | 60,612 |
| Oct 10, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | - | 87,564 |
| Oct 9, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -0.42% | 103,673 |
| Oct 8, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | - | 93,733 |
| Oct 7, 2025 | 4.72 | 4.74 | 4.70 | 4.74 | 4.74 | - | 49,172 |
| Oct 6, 2025 | 4.74 | 4.74 | 4.70 | 4.74 | 4.74 | - | 32,112 |
| Oct 3, 2025 | 4.74 | 4.74 | 4.70 | 4.74 | 4.74 | 0.42% | 36,969 |
| Oct 2, 2025 | 4.74 | 4.74 | 4.70 | 4.72 | 4.72 | 0.43% | 56,954 |
| Oct 1, 2025 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | - | 38,400 |
| Sep 30, 2025 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | -2.08% | 240,100 |
| Sep 29, 2025 | 4.80 | 4.84 | 4.78 | 4.80 | 4.80 | - | 51,788 |
| Sep 26, 2025 | 4.80 | 4.84 | 4.76 | 4.80 | 4.80 | 0.42% | 48,016 |
| Sep 25, 2025 | 4.80 | 4.82 | 4.72 | 4.78 | 4.78 | 1.27% | 21,603 |
| Sep 24, 2025 | 4.72 | 4.78 | 4.72 | 4.72 | 4.72 | -0.42% | 112,240 |
| Sep 23, 2025 | 4.76 | 4.80 | 4.74 | 4.74 | 4.74 | -0.42% | 44,759 |
| Sep 22, 2025 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -1.65% | 224,706 |
| Sep 19, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | 0.41% | 52,466 |
| Sep 18, 2025 | 4.88 | 4.88 | 4.80 | 4.82 | 4.82 | -1.23% | 82,987 |
| Sep 17, 2025 | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | 0.41% | 168,822 |
| Sep 16, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 0.41% | 110,139 |
| Sep 15, 2025 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 54,703 |
| Sep 12, 2025 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 148,229 |
| Sep 11, 2025 | 4.80 | 4.84 | 4.78 | 4.82 | 4.82 | 0.42% | 226,228 |
| Sep 10, 2025 | 4.76 | 4.80 | 4.74 | 4.80 | 4.80 | 0.84% | 46,819 |
| Sep 9, 2025 | 4.68 | 4.80 | 4.68 | 4.76 | 4.76 | 1.71% | 117,919 |
| Sep 8, 2025 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | 127,344 |
| Sep 5, 2025 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | 0.86% | 205,993 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | -2.51% | 561,546 |
| Sep 3, 2025 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | 0.42% | 17,548 |
| Sep 2, 2025 | 4.78 | 4.80 | 4.76 | 4.76 | 4.76 | - | 15,804 |
| Sep 1, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 5,844 |
| Aug 29, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -1.64% | 45,403 |
| Aug 28, 2025 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | 6,134 |
| Aug 27, 2025 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | -0.41% | 71,988 |
| Aug 26, 2025 | 4.88 | 4.92 | 4.88 | 4.88 | 4.84 | - | 64,166 |
| Aug 25, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.84 | 0.41% | 23,276 |
| Aug 22, 2025 | 4.88 | 4.88 | 4.84 | 4.86 | 4.82 | - | 60,542 |
| Aug 21, 2025 | 4.92 | 4.92 | 4.86 | 4.86 | 4.82 | -1.22% | 168,881 |
| Aug 20, 2025 | 4.90 | 4.92 | 4.90 | 4.92 | 4.88 | 0.41% | 26,126 |
| Aug 19, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.86 | -0.41% | 28,716 |