BG Container Glass PCL (BKK:BGC)
Thailand · Delayed Price · Currency is THB 7.05
-0.05 (-0.70%)
Jun 19, 2026, 3:20 PM ICT
BG Container Glass PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.10 | 7.15 | 7.00 | 7.10 | 7.10 | - | 195,180 |
| Jun 17, 2026 | 7.05 | 7.15 | 7.00 | 7.10 | 7.10 | 1.43% | 369,511 |
| Jun 16, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 238,769 |
| Jun 15, 2026 | 7.10 | 7.15 | 7.00 | 7.15 | 7.15 | 0.70% | 421,811 |
| Jun 12, 2026 | 6.85 | 7.15 | 6.85 | 7.10 | 7.10 | 2.90% | 1,206,918 |
| Jun 11, 2026 | 6.90 | 7.05 | 6.90 | 6.90 | 6.90 | -0.72% | 1,531,919 |
| Jun 10, 2026 | 6.65 | 7.15 | 6.65 | 6.95 | 6.95 | 4.51% | 1,370,619 |
| Jun 9, 2026 | 6.50 | 6.70 | 6.45 | 6.65 | 6.65 | 2.31% | 169,497 |
| Jun 8, 2026 | 6.60 | 6.65 | 6.45 | 6.50 | 6.50 | 0.78% | 323,440 |
| Jun 5, 2026 | 6.30 | 6.55 | 6.25 | 6.45 | 6.45 | 2.38% | 196,101 |
| Jun 4, 2026 | 6.25 | 6.35 | 6.15 | 6.30 | 6.30 | 1.61% | 137,220 |
| Jun 2, 2026 | 6.15 | 6.20 | 5.95 | 6.20 | 6.20 | 0.81% | 174,160 |
| May 29, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 304,888 |
| May 28, 2026 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | 1.52% | 143,836 |
| May 27, 2026 | 5.95 | 6.05 | 5.90 | 5.95 | 5.91 | 0.85% | 196,839 |
| May 26, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.86 | - | 243,428 |
| May 25, 2026 | 5.70 | 5.95 | 5.65 | 5.90 | 5.86 | 2.61% | 382,989 |
| May 22, 2026 | 5.90 | 5.90 | 5.65 | 5.75 | 5.71 | -1.71% | 417,915 |
| May 21, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.81 | -0.85% | 194,562 |
| May 20, 2026 | 5.80 | 5.90 | 5.70 | 5.90 | 5.86 | 1.72% | 417,816 |
| May 19, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.76 | 3.57% | 285,740 |
| May 18, 2026 | 5.25 | 5.60 | 5.25 | 5.60 | 5.56 | 6.67% | 251,953 |
| May 15, 2026 | 5.40 | 5.40 | 5.00 | 5.25 | 5.21 | -4.55% | 214,705 |
| May 14, 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 5.46 | -1.79% | 77,932 |
| May 13, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.56 | -1.93% | 33,593 |
| May 12, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.67 | -0.86% | 39,787 |
| May 11, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.72 | - | 17,282 |
| May 8, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.72 | -0.85% | 60,177 |
| May 7, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.77 | - | 143,426 |
| May 6, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.77 | - | 103,637 |
| May 5, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.77 | 0.86% | 181,363 |
| Apr 30, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.72 | 0.87% | 196,267 |
| Apr 29, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.67 | 0.88% | 174,412 |
| Apr 28, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.62 | 0.88% | 208,001 |
| Apr 27, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.57 | -0.88% | 176,201 |
| Apr 24, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.62 | 0.88% | 53,601 |
| Apr 23, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.57 | -0.88% | 123,848 |
| Apr 22, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.62 | - | 60,821 |
| Apr 21, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.62 | - | 135,504 |
| Apr 20, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.62 | 0.88% | 245,517 |
| Apr 17, 2026 | 5.65 | 5.65 | 5.50 | 5.65 | 5.57 | 0.89% | 205,530 |
| Apr 16, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.52 | - | 171,101 |
| Apr 10, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.52 | - | 44,437 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.52 | - | 178,901 |
| Apr 8, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.52 | - | 75,613 |
| Apr 7, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.52 | - | 117,105 |
| Apr 3, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.52 | - | 309,754 |
| Apr 2, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.52 | - | 109,910 |
| Apr 1, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.52 | -0.88% | 82,831 |
| Mar 31, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.57 | 1.80% | 391,852 |