BG Container Glass PCL (BKK:BGC)
Thailand · Delayed Price · Currency is THB 4.740
-0.040 (-0.84%)
Oct 8, 2025, 4:20 PM ICT
BG Container Glass PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |