BG Container Glass PCL (BKK:BGC)
Thailand · Delayed Price · Currency is THB 3.900
0.00 (0.00%)
At close: Dec 4, 2025
BG Container Glass PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 4.48 | 4.48 | 4.38 | 4.40 | 4.40 | -1.79% | 421,864 |
| Nov 3, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -0.44% | 186,645 |
| Oct 31, 2025 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | -0.88% | 42,027 |
| Oct 30, 2025 | 4.56 | 4.56 | 4.48 | 4.54 | 4.54 | -0.87% | 300,064 |
| Oct 29, 2025 | 4.58 | 4.60 | 4.54 | 4.58 | 4.58 | -0.43% | 89,666 |
| 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% | 67,937 |
| 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 | - | 23,706 |
| 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% | 55,512 |
| Oct 10, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | - | 87,064 |
| Oct 9, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -0.42% | 99,173 |
| Oct 8, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | - | 92,733 |
| 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 | - | 32,022 |
| Oct 3, 2025 | 4.74 | 4.74 | 4.70 | 4.74 | 4.74 | 0.42% | 35,479 |
| 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% | 45,621 |
| Sep 25, 2025 | 4.80 | 4.82 | 4.72 | 4.78 | 4.78 | 1.27% | 18,903 |
| Sep 24, 2025 | 4.72 | 4.78 | 4.72 | 4.72 | 4.72 | -0.42% | 112,240 |