BG Container Glass PCL (BKK:BGC)
Thailand · Delayed Price · Currency is THB 5.95
+0.05 (0.85%)
May 27, 2026, 4:35 PM ICT
BG Container Glass PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | - | 0.85% | 6,728 |
| May 26, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 243,428 |
| May 25, 2026 | 5.70 | 5.95 | 5.65 | 5.90 | 5.90 | 2.61% | 382,989 |
| May 22, 2026 | 5.90 | 5.90 | 5.65 | 5.75 | 5.75 | -1.71% | 417,915 |
| May 21, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 194,562 |
| May 20, 2026 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 417,816 |
| May 19, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 3.57% | 285,740 |
| May 18, 2026 | 5.25 | 5.60 | 5.25 | 5.60 | 5.60 | 6.67% | 251,953 |
| May 15, 2026 | 5.40 | 5.40 | 5.00 | 5.25 | 5.25 | -4.55% | 214,705 |
| May 14, 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 77,932 |
| May 13, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.93% | 33,593 |
| May 12, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.71 | -0.86% | 39,787 |
| May 11, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.76 | - | 17,282 |
| May 8, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.76 | -0.85% | 60,177 |
| May 7, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.81 | - | 143,426 |
| May 6, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.81 | - | 103,637 |
| May 5, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.81 | 0.86% | 181,363 |
| Apr 30, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.76 | 0.87% | 196,267 |
| Apr 29, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.71 | 0.88% | 174,412 |
| Apr 28, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.66 | 0.88% | 208,001 |
| Apr 27, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.61 | -0.88% | 176,201 |
| Apr 24, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.66 | 0.88% | 53,601 |
| Apr 23, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.61 | -0.88% | 123,848 |
| Apr 22, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.66 | - | 60,821 |
| Apr 21, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.66 | - | 135,504 |
| Apr 20, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.66 | 0.88% | 245,517 |
| Apr 17, 2026 | 5.65 | 5.65 | 5.50 | 5.65 | 5.61 | 0.89% | 205,530 |
| Apr 16, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.56 | - | 171,101 |
| Apr 10, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.56 | - | 44,437 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.56 | - | 178,901 |
| Apr 8, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.56 | - | 75,613 |
| Apr 7, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.56 | - | 117,105 |
| Apr 3, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.56 | - | 309,754 |
| Apr 2, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.56 | - | 109,910 |
| Apr 1, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.56 | -0.88% | 82,831 |
| Mar 31, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.61 | 1.80% | 391,852 |
| Mar 30, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.51 | 1.83% | 555,455 |
| Mar 27, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.41 | 2.83% | 746,741 |
| Mar 26, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.26 | 6.00% | 1,747,618 |
| Mar 25, 2026 | 4.78 | 5.05 | 4.72 | 5.00 | 4.97 | 5.93% | 1,060,403 |
| Mar 24, 2026 | 4.56 | 4.76 | 4.56 | 4.72 | 4.69 | 3.51% | 533,835 |
| Mar 23, 2026 | 4.46 | 4.58 | 4.46 | 4.56 | 4.53 | 1.79% | 295,506 |
| Mar 20, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.45 | - | 225,209 |
| Mar 19, 2026 | 4.32 | 4.50 | 4.32 | 4.48 | 4.45 | -0.44% | 208,205 |
| Mar 18, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.47 | 0.45% | 18,386 |
| Mar 17, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.45 | 1.36% | 294,322 |
| Mar 16, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.39 | 0.45% | 412,634 |
| Mar 13, 2026 | 4.42 | 4.42 | 4.36 | 4.40 | 4.37 | -0.45% | 111,804 |
| Mar 12, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.39 | 3.03% | 161,306 |
| Mar 11, 2026 | 4.30 | 4.40 | 4.30 | 4.36 | 4.26 | 1.40% | 72,517 |