BG Container Glass PCL (BKK:BGC)
Thailand · Delayed Price · Currency is THB 6.25
-0.05 (-0.79%)
Oct 8, 2026, 11:19 AM ICT
BG Container Glass PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 6,100 |
| Oct 7, 2026 | 6.30 | 6.35 | 6.20 | 6.30 | 6.30 | - | 175,501 |
| Oct 6, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 19,614 |
| Oct 5, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 36,101 |
| Oct 2, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | - | 5,101 |
| Oct 1, 2026 | 6.40 | 6.50 | 6.35 | 6.50 | 6.50 | 0.78% | 52,111 |
| Sep 30, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | -0.77% | 3,012 |
| Sep 29, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | - | 119,204 |
| Sep 28, 2026 | 6.50 | 6.65 | 6.50 | 6.50 | 6.50 | - | 123,835 |
| Sep 25, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 24,190 |
| Sep 24, 2026 | 6.50 | 6.60 | 6.50 | 6.55 | 6.55 | - | 76,013 |
| Sep 23, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | - | 6,951 |
| Sep 22, 2026 | 6.50 | 6.65 | 6.50 | 6.55 | 6.55 | -0.76% | 33,222 |
| Sep 21, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | -0.75% | 102,734 |
| Sep 18, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 0.76% | 46,726 |
| Sep 17, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | -0.75% | 1,901 |
| Sep 16, 2026 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | - | 22,831 |
| Sep 15, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -0.75% | 802 |
| Sep 14, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 0.75% | 52,702 |
| Sep 11, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 1.53% | 2,200 |
| Sep 10, 2026 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | -1.50% | 9,953 |
| Sep 9, 2026 | 6.50 | 6.70 | 6.50 | 6.65 | 6.65 | 0.76% | 9,309 |
| Sep 8, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | 53,639 |
| Sep 7, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | 1.54% | 17,104 |
| Sep 4, 2026 | 6.55 | 6.75 | 6.50 | 6.50 | 6.50 | -2.26% | 272,179 |
| Sep 3, 2026 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | -2.21% | 37,302 |
| Sep 2, 2026 | 6.70 | 6.80 | 6.55 | 6.80 | 6.80 | - | 19,097 |
| Sep 1, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | - | 3,303 |
| Aug 31, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | -1.45% | 14,161 |
| Aug 28, 2026 | 6.95 | 7.00 | 6.80 | 6.90 | 6.90 | - | 34,802 |
| Aug 27, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 5,500 |
| Aug 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 11,662 |
| Aug 25, 2026 | 6.90 | 6.95 | 6.75 | 6.95 | 6.95 | 2.21% | 33,421 |
| Aug 24, 2026 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -1.59% | 42,421 |
| Aug 21, 2026 | 6.95 | 7.05 | 6.95 | 6.95 | 6.91 | - | 50,508 |
| Aug 20, 2026 | 7.00 | 7.00 | 6.80 | 6.95 | 6.91 | - | 72,908 |
| Aug 19, 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 6.91 | - | 45,602 |
| Aug 18, 2026 | 6.90 | 7.00 | 6.80 | 6.95 | 6.91 | - | 116,932 |
| Aug 17, 2026 | 6.95 | 7.00 | 6.80 | 6.95 | 6.91 | 2.96% | 46,770 |
| Aug 14, 2026 | 6.70 | 6.95 | 6.70 | 6.75 | 6.71 | -0.74% | 258,404 |
| Aug 13, 2026 | 6.40 | 6.80 | 6.40 | 6.80 | 6.76 | 7.09% | 136,972 |
| Aug 11, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.31 | - | 29,208 |
| Aug 10, 2026 | 6.35 | 6.45 | 6.30 | 6.35 | 6.31 | -1.55% | 51,603 |
| Aug 7, 2026 | 6.50 | 6.50 | 6.30 | 6.45 | 6.41 | 0.78% | 67,123 |
| Aug 6, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.36 | - | 109,400 |
| Aug 5, 2026 | 6.70 | 6.75 | 6.35 | 6.40 | 6.36 | -5.19% | 162,985 |
| Aug 4, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.71 | -2.17% | 12,204 |
| Aug 3, 2026 | 6.95 | 6.95 | 6.80 | 6.90 | 6.86 | -0.72% | 305,124 |
| Jul 31, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.91 | 0.72% | 40,122 |
| Jul 30, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.86 | - | 24,601 |