BG Container Glass PCL (BKK:BGC)
Thailand · Delayed Price · Currency is THB 6.45
+0.05 (0.78%)
Aug 7, 2026, 4:17 PM ICT
BG Container Glass PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | - | 109,400 |
| Aug 5, 2026 | 6.70 | 6.75 | 6.35 | 6.40 | 6.40 | -5.19% | 162,985 |
| Aug 4, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -2.17% | 12,204 |
| Aug 3, 2026 | 6.95 | 6.95 | 6.80 | 6.90 | 6.90 | -0.72% | 305,124 |
| Jul 31, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | 40,122 |
| Jul 30, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | - | 24,601 |
| Jul 27, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 33,826 |
| Jul 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 33,805 |
| Jul 23, 2026 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | 58,501 |
| Jul 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 34,311 |
| Jul 21, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 0.73% | 23,802 |
| Jul 20, 2026 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | - | 87,708 |
| Jul 17, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | 65,402 |
| Jul 16, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 74,509 |
| Jul 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 203,120 |
| Jul 14, 2026 | 7.05 | 7.05 | 6.90 | 6.95 | 6.95 | - | 76,024 |
| Jul 13, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 223,915 |
| Jul 10, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 84,501 |
| Jul 9, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 160,009 |
| Jul 8, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 201,611 |
| Jul 7, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | 351,000 |
| Jul 6, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 79,604 |
| Jul 3, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 89,111 |
| Jul 2, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -0.71% | 136,501 |
| Jul 1, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | - | 134,033 |
| Jun 30, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | - | 108,783 |
| Jun 29, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | 0.71% | 225,034 |
| Jun 26, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 298,231 |
| Jun 25, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 344,500 |
| Jun 24, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 158,440 |
| Jun 23, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 295,802 |
| Jun 22, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | - | 196,848 |
| Jun 19, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 416,012 |
| 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 |