BPS Technology PCL (BKK:BPS)
Thailand · Delayed Price · Currency is THB 0.5300
+0.0100 (1.92%)
At close: Aug 26, 2025, 4:30 PM ICT
BPS Technology PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | - | - | 829,100 |
| Aug 27, 2025 | 0.53 | 0.57 | 0.52 | 0.54 | - | 1.89% | 2,911,400 |
| Aug 26, 2025 | 0.52 | 0.56 | 0.52 | 0.53 | - | 1.92% | 1,358,905 |
| Aug 25, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | - | - | 951,702 |
| Aug 22, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | - | 1.96% | 2,893,300 |
| Aug 21, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | - | 2.00% | 506,707 |
| Aug 20, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | - | -1.96% | 920,900 |
| Aug 19, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | - | 2.00% | 388,700 |
| Aug 18, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | - | 2.04% | 685,400 |
| Aug 15, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | - | - | 269,900 |
| Aug 14, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | - | -2.00% | 375,600 |
| Aug 13, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | - | 308,142 |
| Aug 8, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | - | -1.96% | 198,702 |
| Aug 7, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | - | - | 125,900 |
| Aug 6, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | - | -1.92% | 1,623,400 |
| Aug 5, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | - | 1.96% | 96,800 |
| Aug 4, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | - | - | 159,700 |
| Aug 1, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | - | -1.92% | 207,600 |
| Jul 31, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | - | -3.70% | 691,100 |
| Jul 30, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | - | - | 50,500 |
| Jul 29, 2025 | 0.53 | 0.57 | 0.53 | 0.54 | - | 1.89% | 483,401 |
| Jul 25, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | - | - | 64,201 |
| Jul 24, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | - | - | 104,800 |
| Jul 23, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | - | - | 366,900 |
| Jul 22, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | - | - | 487,900 |
| Jul 21, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | - | -3.64% | 560,900 |
| Jul 18, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | - | - | 397,910 |
| Jul 17, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | - | - | 2,132,400 |
| Jul 16, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | - | 3.77% | 1,177,301 |
| Jul 15, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | - | 1.92% | 784,500 |
| Jul 14, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | - | - | 3,787,200 |
| Jul 11, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | - | 1.96% | 80,900 |
| Jul 9, 2025 | 0.53 | 0.54 | 0.51 | 0.51 | - | -1.92% | 535,000 |
| Jul 8, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | - | - | 118,400 |
| Jul 7, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | - | 1.96% | 92,801 |
| Jul 4, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | - | -1.92% | 62,600 |
| Jul 3, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | - | 1.96% | 328,111 |
| Jul 2, 2025 | 0.52 | 0.55 | 0.51 | 0.51 | - | - | 990,801 |
| Jul 1, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | - | - | 461,400 |
| Jun 30, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | - | 6.25% | 175,203 |
| Jun 27, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | - | -2.04% | 909,500 |
| Jun 26, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | - | 436,400 |
| Jun 25, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | - | -2.00% | 419,900 |
| Jun 24, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 2.04% | 77,000 |
| Jun 23, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | - | - | 246,127 |
| Jun 20, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | - | 73,506 |
| Jun 19, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | - | - | 314,116 |
| Jun 18, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | - | -2.00% | 1,702,500 |
| Jun 17, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | - | -1.96% | 83,200 |
| Jun 16, 2025 | 0.51 | 0.54 | 0.50 | 0.51 | - | - | 353,500 |