BCPG Public Company Limited(TH:BCPG)
฿6.800.00 (0.00%)
TH:BCPG
BCPG Public Company Limited historical prices
฿6.80
At close:0.00 (0.00%)
BCPG Public Company Limited (BCPG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.85 | 6.90 | 6.75 | 6.80 | 6.80 | 0.00% | 5,403,548 | 0.93 |
| Nov 10, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 2,182,525 | 0.38 |
| Nov 09, 2026 | 6.90 | 6.90 | 6.70 | 6.85 | 6.85 | -0.72% | 5,362,282 | 0.94 |
| Nov 06, 2026 | 6.90 | 6.95 | 6.75 | 6.90 | 6.90 | -1.43% | 5,948,612 | 1.04 |
| Nov 05, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | +1.45% | 13,033,003 | 2.35 |
| Nov 04, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | +2.99% | 4,029,622 | 0.72 |
| Nov 03, 2026 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | 0.00% | 1,887,016 | 0.33 |
| Nov 02, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | 0.00% | 2,064,212 | 0.36 |
| Oct 30, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | 0.00% | 2,206,585 | 0.39 |
| Oct 29, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 1,242,070 | 0.21 |
| Oct 28, 2026 | 6.80 | 6.80 | 6.65 | 6.75 | 6.75 | -0.74% | 5,645,158 | 0.97 |
| Oct 27, 2026 | 6.95 | 7.05 | 6.80 | 6.80 | 6.80 | -1.45% | 19,273,710 | 3.35 |
| Oct 26, 2026 | 6.75 | 6.95 | 6.75 | 6.90 | 6.90 | +2.22% | 8,436,169 | 1.50 |
| Oct 23, 2026 | 6.75 | 6.80 | 6.65 | 6.75 | 6.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | +0.75% | 3,703,156 | 0.64 |
| Oct 21, 2026 | 6.70 | 6.75 | 6.60 | 6.70 | 6.70 | 0.00% | 4,132,445 | 0.72 |
| Oct 20, 2026 | 6.80 | 6.85 | 6.65 | 6.70 | 6.70 | -1.47% | 4,289,432 | 0.74 |
| Oct 19, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | +2.26% | 5,971,736 | 1.01 |
| Oct 16, 2026 | 6.65 | 6.70 | 6.55 | 6.65 | 6.65 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.60 | 6.70 | 6.55 | 6.65 | 6.65 | +0.76% | 2,765,197 | 0.43 |
| Oct 14, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 3,678,389 | 0.54 |
| Oct 13, 2026 | 6.65 | 6.65 | 6.45 | 6.65 | 6.65 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.50 | 6.65 | 6.45 | 6.65 | 6.65 | +3.10% | 5,961,930 | 0.84 |
| Oct 09, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | +0.78% | 891,607 | 0.12 |
| Oct 08, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 1,874,422 | 0.24 |
| Oct 07, 2026 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | +0.78% | 2,855,212 | 0.36 |
| Oct 06, 2026 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | 0.00% | 1,831,552 | 0.23 |
| Oct 05, 2026 | 6.45 | 6.45 | 6.35 | 6.45 | 6.45 | 0.00% | 2,910,117 | 0.35 |
| Oct 02, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | +1.57% | 3,622,707 | 0.44 |
| Oct 01, 2026 | 6.40 | 6.45 | 6.25 | 6.35 | 6.35 | 0.00% | 9,673,520 | 1.16 |
| Sep 30, 2026 | 6.60 | 6.65 | 6.35 | 6.35 | 6.35 | -3.79% | 12,608,351 | 1.54 |
| Sep 29, 2026 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | -0.75% | 7,476,956 | 0.91 |
| Sep 28, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 4,274,931 | 0.52 |
| Sep 25, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 7,541,028 | 0.91 |
| Sep 24, 2026 | 6.85 | 6.85 | 6.70 | 6.75 | 6.75 | -0.74% | 4,354,904 | 0.53 |
| Sep 23, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | +0.74% | 3,766,920 | 0.45 |
| Sep 22, 2026 | 6.75 | 6.85 | 6.75 | 6.75 | 6.75 | 0.00% | 7,910,637 | 0.95 |
| Sep 21, 2026 | 6.60 | 6.80 | 6.60 | 6.75 | 6.75 | +2.27% | 9,067,261 | 1.10 |
| Sep 18, 2026 | 6.95 | 6.95 | 6.60 | 6.60 | 6.60 | -5.04% | 23,807,160 | 2.97 |
| Sep 17, 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | 0.00% | 4,281,230 | 0.52 |
| Sep 16, 2026 | 7.20 | 7.25 | 6.95 | 6.95 | 6.95 | -3.47% | 9,855,485 | 1.10 |
| Sep 15, 2026 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | +0.70% | 2,620,151 | 0.28 |
| Sep 14, 2026 | 7.20 | 7.30 | 7.15 | 7.15 | 7.15 | -0.69% | 2,193,526 | 0.22 |
| Sep 11, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 3,026,084 | 0.30 |
| Sep 10, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 1,639,665 | 0.16 |
| Sep 09, 2026 | 7.35 | 7.40 | 7.25 | 7.35 | 7.35 | +0.70% | 6,972,289 | 0.68 |
| Sep 08, 2026 | 7.40 | 7.55 | 7.35 | 7.45 | 7.30 | 0.00% | 12,589,407 | 1.25 |
| Sep 07, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.30 | +2.04% | 8,580,468 | 0.86 |
| Sep 04, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 7.15 | +2.10% | 6,873,248 | 0.69 |
| Sep 03, 2026 | 7.20 | 7.25 | 7.15 | 7.15 | 7.01 | -0.69% | 3,517,232 | 0.35 |
