BG Container Glass PCL (BKK:BGC)
Thailand · Delayed Price · Currency is THB 4.800
+0.040 (0.84%)
Sep 3, 2025, 12:28 PM ICT
BG Container Glass PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 4.98 | 4.98 | 4.88 | 4.92 | 4.88 | -1.20% | 166,988 |
| Aug 15, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.94 | - | 87,723 |
| Aug 14, 2025 | 5.05 | 5.10 | 4.98 | 4.98 | 4.94 | -2.35% | 125,352 |
| Aug 13, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.06 | - | 259,914 |
| Aug 8, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | 5.06 | 2.00% | 120,957 |
| Aug 7, 2025 | 4.94 | 5.05 | 4.94 | 5.00 | 4.96 | 1.21% | 499,417 |
| Aug 6, 2025 | 4.86 | 4.94 | 4.82 | 4.94 | 4.90 | 2.49% | 87,882 |
| Aug 5, 2025 | 4.78 | 4.82 | 4.76 | 4.82 | 4.78 | 0.84% | 84,408 |
| Aug 4, 2025 | 4.78 | 4.78 | 4.76 | 4.78 | 4.74 | 0.42% | 15,329 |
| Aug 1, 2025 | 4.74 | 4.78 | 4.74 | 4.76 | 4.72 | 0.42% | 27,489 |
| Jul 31, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.70 | -0.42% | 81,527 |
| Jul 30, 2025 | 4.74 | 4.76 | 4.72 | 4.76 | 4.72 | 0.42% | 208,804 |
| Jul 29, 2025 | 4.76 | 4.76 | 4.72 | 4.74 | 4.70 | 0.42% | 57,511 |
| Jul 25, 2025 | 4.70 | 4.74 | 4.70 | 4.72 | 4.68 | - | 138,851 |
| Jul 24, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.68 | - | 77,813 |
| Jul 23, 2025 | 4.76 | 4.78 | 4.70 | 4.72 | 4.68 | - | 179,791 |
| Jul 22, 2025 | 4.74 | 4.76 | 4.70 | 4.72 | 4.68 | -1.26% | 132,074 |
| Jul 21, 2025 | 4.74 | 4.78 | 4.72 | 4.78 | 4.74 | 1.27% | 90,274 |
| Jul 18, 2025 | 4.78 | 4.78 | 4.68 | 4.72 | 4.68 | 1.29% | 96,597 |
| Jul 17, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.62 | -0.85% | 81,504 |
| Jul 16, 2025 | 4.74 | 4.78 | 4.60 | 4.70 | 4.66 | -0.42% | 286,065 |
| Jul 15, 2025 | 4.66 | 4.80 | 4.64 | 4.72 | 4.68 | 1.29% | 68,833 |
| Jul 14, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.62 | - | 36,621 |
| Jul 11, 2025 | 4.62 | 4.70 | 4.60 | 4.66 | 4.62 | 2.19% | 37,922 |
| Jul 9, 2025 | 4.56 | 4.60 | 4.56 | 4.56 | 4.52 | - | 95,446 |
| Jul 8, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.52 | -0.44% | 13,893 |
| Jul 7, 2025 | 4.66 | 4.66 | 4.56 | 4.58 | 4.54 | - | 44,704 |
| Jul 4, 2025 | 4.60 | 4.70 | 4.54 | 4.58 | 4.54 | -0.43% | 188,905 |
| Jul 3, 2025 | 4.60 | 4.70 | 4.54 | 4.60 | 4.56 | - | 345,652 |
| Jul 2, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.56 | - | 6,927 |
| Jul 1, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.56 | 0.44% | 61,470 |
| Jun 30, 2025 | 4.62 | 4.64 | 4.58 | 4.58 | 4.54 | -0.43% | 78,680 |
| Jun 27, 2025 | 4.62 | 4.64 | 4.58 | 4.60 | 4.56 | -0.43% | 67,562 |
| Jun 26, 2025 | 4.62 | 4.66 | 4.62 | 4.62 | 4.58 | - | 46,526 |
| Jun 25, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.58 | -0.43% | 40,067 |
| Jun 24, 2025 | 4.60 | 4.72 | 4.60 | 4.64 | 4.60 | - | 108,531 |
| Jun 23, 2025 | 4.72 | 4.72 | 4.60 | 4.64 | 4.60 | -2.11% | 59,147 |
| Jun 20, 2025 | 4.74 | 4.74 | 4.70 | 4.74 | 4.70 | - | 51,626 |
| Jun 19, 2025 | 4.82 | 4.88 | 4.74 | 4.74 | 4.70 | -1.66% | 100,295 |