BG Container Glass PCL (BKK:BGC)
Thailand · Delayed Price · Currency is THB 5.90
+0.05 (0.85%)
May 7, 2026, 12:11 PM ICT
BG Container Glass PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | - | 103,637 |
| May 5, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 181,363 |
| Apr 30, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 196,267 |
| Apr 29, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 174,412 |
| Apr 28, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 208,001 |
| Apr 27, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 176,201 |
| Apr 24, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 53,601 |
| Apr 23, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 123,848 |
| Apr 22, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 60,821 |
| Apr 21, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 135,504 |
| Apr 20, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 245,517 |
| Apr 17, 2026 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | 0.89% | 205,530 |
| Apr 16, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 171,101 |
| Apr 10, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 44,437 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 178,901 |
| Apr 8, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 75,613 |
| Apr 7, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | - | 117,105 |
| Apr 3, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 309,754 |
| Apr 2, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 109,910 |
| Apr 1, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 82,831 |
| Mar 31, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 1.80% | 391,852 |
| Mar 30, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 555,455 |
| Mar 27, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | 746,741 |
| Mar 26, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 6.00% | 1,747,618 |
| Mar 25, 2026 | 4.78 | 5.05 | 4.72 | 5.00 | 5.00 | 5.93% | 1,060,403 |
| Mar 24, 2026 | 4.56 | 4.76 | 4.56 | 4.72 | 4.72 | 3.51% | 533,835 |
| Mar 23, 2026 | 4.46 | 4.58 | 4.46 | 4.56 | 4.56 | 1.79% | 295,506 |
| Mar 20, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | 225,209 |
| Mar 19, 2026 | 4.32 | 4.50 | 4.32 | 4.48 | 4.48 | -0.44% | 208,205 |
| Mar 18, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 18,386 |
| Mar 17, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 1.36% | 294,322 |
| Mar 16, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 412,634 |
| Mar 13, 2026 | 4.42 | 4.42 | 4.36 | 4.40 | 4.40 | -0.45% | 111,804 |
| Mar 12, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 1.38% | 161,306 |
| Mar 11, 2026 | 4.30 | 4.40 | 4.30 | 4.36 | 4.29 | 1.40% | 72,517 |
| Mar 10, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.23 | - | 34,802 |
| Mar 9, 2026 | 4.30 | 4.34 | 4.28 | 4.30 | 4.23 | -2.71% | 53,607 |
| Mar 6, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.35 | -0.45% | 28,560 |
| Mar 5, 2026 | 4.20 | 4.46 | 4.20 | 4.44 | 4.37 | 0.91% | 220,312 |
| Mar 4, 2026 | 4.34 | 4.46 | 4.10 | 4.40 | 4.33 | 0.92% | 339,554 |
| Mar 2, 2026 | 4.30 | 4.60 | 4.24 | 4.36 | 4.29 | 0.93% | 680,039 |
| Feb 27, 2026 | 4.34 | 4.40 | 4.30 | 4.32 | 4.25 | 0.47% | 46,600 |
| Feb 26, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.23 | -0.46% | 16,157 |
| Feb 25, 2026 | 4.26 | 4.32 | 4.26 | 4.32 | 4.25 | - | 101,973 |
| Feb 24, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.25 | -0.46% | 29,309 |
| Feb 23, 2026 | 4.38 | 4.38 | 4.28 | 4.34 | 4.27 | -0.91% | 87,741 |
| Feb 20, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.31 | - | 25,150 |
| Feb 19, 2026 | 4.34 | 4.40 | 4.32 | 4.38 | 4.31 | 1.39% | 72,875 |
| Feb 18, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.25 | - | 195,439 |
| Feb 17, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.25 | 0.47% | 108,054 |