BCPG PCL (BKK:BCPG)
Thailand
· Delayed Price · Currency is THB 5.30
-1.80 (-25.35%)
At close: Mar 9, 2026
BCPG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.80 | 6.95 | 5.30 | 5.30 | 5.30 | -25.35% | 85,035,838 |
| Mar 6, 2026 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | - | 5,599,560 |
| Mar 5, 2026 | 7.30 | 7.30 | 6.90 | 7.10 | 7.10 | - | 9,182,740 |
| Mar 4, 2026 | 7.25 | 7.45 | 6.60 | 7.10 | 7.10 | -7.79% | 26,877,790 |
| Mar 2, 2026 | 7.85 | 8.05 | 7.65 | 7.70 | 7.45 | -4.94% | 26,217,350 |
| Feb 27, 2026 | 8.45 | 8.50 | 8.00 | 8.10 | 7.84 | -4.14% | 33,875,060 |
| Feb 26, 2026 | 8.50 | 8.50 | 8.35 | 8.45 | 8.18 | 0.60% | 5,654,431 |
| Feb 25, 2026 | 8.60 | 8.65 | 8.35 | 8.40 | 8.13 | -2.33% | 12,345,910 |
| Feb 24, 2026 | 8.25 | 8.60 | 8.25 | 8.60 | 8.32 | 3.61% | 10,958,580 |
| Feb 23, 2026 | 8.35 | 8.50 | 8.15 | 8.30 | 8.03 | - | 10,235,190 |
| Feb 20, 2026 | 8.45 | 8.50 | 8.25 | 8.30 | 8.03 | -1.78% | 7,866,994 |
| Feb 19, 2026 | 8.45 | 8.50 | 8.35 | 8.45 | 8.18 | 0.60% | 10,657,650 |
| Feb 18, 2026 | 8.35 | 8.50 | 8.25 | 8.40 | 8.13 | - | 12,107,150 |
| Feb 17, 2026 | 8.05 | 8.40 | 7.95 | 8.40 | 8.13 | 3.70% | 20,445,430 |
| Feb 16, 2026 | 8.05 | 8.15 | 7.95 | 8.10 | 7.84 | 1.89% | 16,659,990 |
| Feb 13, 2026 | 8.40 | 8.70 | 7.95 | 7.95 | 7.69 | -6.47% | 41,577,220 |
| Feb 12, 2026 | 8.15 | 8.50 | 8.10 | 8.50 | 8.22 | 4.29% | 16,285,430 |
| Feb 11, 2026 | 8.05 | 8.30 | 8.05 | 8.15 | 7.89 | 1.24% | 12,183,270 |
| Feb 10, 2026 | 7.75 | 8.15 | 7.70 | 8.05 | 7.79 | 3.87% | 15,146,800 |
| Feb 9, 2026 | 7.65 | 7.80 | 7.45 | 7.75 | 7.50 | 3.33% | 18,401,440 |
| Feb 6, 2026 | 7.60 | 7.65 | 7.45 | 7.50 | 7.26 | -1.32% | 7,206,420 |
| Feb 5, 2026 | 7.40 | 7.70 | 7.40 | 7.60 | 7.35 | 2.70% | 15,054,960 |
| Feb 4, 2026 | 7.40 | 7.45 | 7.30 | 7.40 | 7.16 | - | 7,484,475 |
| Feb 3, 2026 | 7.05 | 7.45 | 7.05 | 7.40 | 7.16 | 5.71% | 16,903,220 |
| Feb 2, 2026 | 7.10 | 7.15 | 6.85 | 7.00 | 6.77 | -1.41% | 10,065,050 |
| Jan 30, 2026 | 7.15 | 7.25 | 7.05 | 7.10 | 6.87 | - | 7,491,966 |
| Jan 29, 2026 | 7.20 | 7.30 | 7.10 | 7.10 | 6.87 | -0.70% | 6,245,086 |
| Jan 28, 2026 | 7.00 | 7.30 | 6.95 | 7.15 | 6.92 | 2.88% | 8,626,764 |
| Jan 27, 2026 | 6.80 | 7.05 | 6.80 | 6.95 | 6.72 | 1.46% | 3,231,950 |
| Jan 26, 2026 | 6.95 | 7.00 | 6.80 | 6.85 | 6.63 | -1.44% | 3,676,677 |
| Jan 23, 2026 | 7.20 | 7.25 | 6.90 | 6.95 | 6.72 | -2.80% | 4,899,594 |
| Jan 22, 2026 | 7.20 | 7.30 | 7.05 | 7.15 | 6.92 | -0.69% | 5,018,507 |
| Jan 21, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 6.97 | - | 5,013,295 |
| Jan 20, 2026 | 7.25 | 7.40 | 7.20 | 7.20 | 6.97 | -0.69% | 6,527,903 |
| Jan 19, 2026 | 7.00 | 7.30 | 7.00 | 7.25 | 7.01 | 2.11% | 9,194,823 |
| Jan 16, 2026 | 6.95 | 7.15 | 6.80 | 7.10 | 6.87 | 2.16% | 8,046,626 |
| Jan 15, 2026 | 6.70 | 6.95 | 6.60 | 6.95 | 6.72 | 3.73% | 4,255,229 |
| Jan 14, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.48 | 2.29% | 2,758,930 |
| Jan 13, 2026 | 6.75 | 6.80 | 6.55 | 6.55 | 6.34 | -2.96% | 3,966,577 |
| Jan 12, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.53 | -2.17% | 2,505,408 |
| Jan 9, 2026 | 6.80 | 6.95 | 6.80 | 6.90 | 6.68 | 1.47% | 2,942,618 |
| Jan 8, 2026 | 6.85 | 6.95 | 6.80 | 6.80 | 6.58 | -1.45% | 3,789,548 |
| Jan 7, 2026 | 6.80 | 6.95 | 6.80 | 6.90 | 6.68 | 2.22% | 5,516,298 |
| Jan 6, 2026 | 6.70 | 6.90 | 6.70 | 6.75 | 6.53 | 0.75% | 4,704,065 |
| Jan 5, 2026 | 6.75 | 6.80 | 6.60 | 6.70 | 6.48 | -0.74% | 2,652,316 |
| Dec 30, 2025 | 6.70 | 6.75 | 6.60 | 6.75 | 6.53 | 1.50% | 4,304,667 |
| Dec 29, 2025 | 6.75 | 6.80 | 6.65 | 6.65 | 6.43 | -1.48% | 3,134,881 |
| Dec 26, 2025 | 6.85 | 6.90 | 6.65 | 6.75 | 6.53 | -1.46% | 5,857,717 |
| Dec 25, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.63 | -2.84% | 5,074,953 |
| Dec 24, 2025 | 7.05 | 7.10 | 6.90 | 7.05 | 6.82 | -0.70% | 4,154,274 |
| Dec 23, 2025 | 6.80 | 7.15 | 6.80 | 7.10 | 6.87 | 4.41% | 8,803,917 |
| Dec 22, 2025 | 6.85 | 6.95 | 6.75 | 6.80 | 6.58 | - | 5,056,402 |
| Dec 19, 2025 | 6.65 | 6.80 | 6.60 | 6.80 | 6.58 | 3.03% | 11,653,440 |
| Dec 18, 2025 | 7.35 | 7.45 | 6.50 | 6.60 | 6.39 | -8.97% | 29,108,350 |
| Dec 17, 2025 | 7.35 | 7.50 | 7.25 | 7.25 | 7.01 | -0.68% | 8,276,280 |
| Dec 16, 2025 | 7.35 | 7.35 | 7.20 | 7.30 | 7.06 | -1.35% | 3,380,557 |
| Dec 15, 2025 | 7.10 | 7.40 | 7.05 | 7.40 | 7.16 | 4.23% | 5,000,553 |
| Dec 12, 2025 | 7.10 | 7.20 | 7.05 | 7.10 | 6.87 | -1.39% | 6,224,061 |
| Dec 11, 2025 | 6.95 | 7.25 | 6.90 | 7.20 | 6.97 | 4.35% | 10,224,920 |
| Dec 9, 2025 | 6.80 | 6.95 | 6.80 | 6.90 | 6.68 | 1.47% | 5,916,242 |
| Dec 8, 2025 | 6.85 | 6.90 | 6.70 | 6.80 | 6.58 | -1.45% | 6,276,469 |
| Dec 4, 2025 | 6.95 | 7.05 | 6.85 | 6.90 | 6.68 | -1.43% | 5,177,429 |
| Dec 3, 2025 | 6.80 | 7.10 | 6.70 | 7.00 | 6.77 | 2.94% | 12,054,800 |
| Dec 2, 2025 | 7.20 | 7.35 | 6.70 | 6.80 | 6.58 | -4.90% | 26,325,680 |
| Dec 1, 2025 | 7.10 | 7.20 | 6.95 | 7.15 | 6.92 | - | 8,525,529 |
| Nov 28, 2025 | 7.25 | 7.35 | 7.00 | 7.15 | 6.92 | -1.38% | 6,649,507 |
| Nov 27, 2025 | 7.20 | 7.35 | 7.15 | 7.25 | 7.01 | 1.40% | 2,581,728 |
| Nov 26, 2025 | 7.35 | 7.35 | 7.15 | 7.15 | 6.92 | -2.05% | 2,572,280 |
| Nov 25, 2025 | 7.25 | 7.40 | 7.25 | 7.30 | 7.06 | 1.39% | 2,757,891 |
| Nov 24, 2025 | 7.35 | 7.35 | 7.10 | 7.20 | 6.97 | -1.37% | 4,979,666 |
| Nov 21, 2025 | 7.35 | 7.40 | 7.20 | 7.30 | 7.06 | -2.01% | 6,889,598 |
| Nov 20, 2025 | 7.40 | 7.50 | 7.35 | 7.45 | 7.21 | 1.36% | 4,776,702 |
| Nov 19, 2025 | 7.45 | 7.50 | 7.30 | 7.35 | 7.11 | -0.68% | 3,447,486 |
| Nov 18, 2025 | 7.50 | 7.60 | 7.35 | 7.40 | 7.16 | -1.99% | 4,170,455 |
| Nov 17, 2025 | 7.50 | 7.65 | 7.45 | 7.55 | 7.30 | 0.67% | 4,468,680 |
| Nov 14, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.26 | -1.96% | 5,470,635 |
| Nov 13, 2025 | 7.65 | 7.75 | 7.55 | 7.65 | 7.40 | - | 5,079,503 |
| Nov 12, 2025 | 7.90 | 7.90 | 7.60 | 7.65 | 7.40 | -3.16% | 6,415,149 |
| Nov 11, 2025 | 7.95 | 8.00 | 7.80 | 7.90 | 7.64 | - | 4,381,538 |
| Nov 10, 2025 | 7.80 | 8.00 | 7.80 | 7.90 | 7.64 | 0.64% | 4,982,006 |
| Nov 7, 2025 | 8.05 | 8.25 | 7.80 | 7.85 | 7.60 | -3.09% | 9,850,696 |
| Nov 6, 2025 | 8.10 | 8.30 | 7.95 | 8.10 | 7.84 | 4.52% | 19,826,930 |
| Nov 5, 2025 | 7.80 | 7.90 | 7.60 | 7.75 | 7.50 | -2.52% | 10,775,120 |
| Nov 4, 2025 | 8.20 | 8.20 | 7.90 | 7.95 | 7.69 | -4.22% | 9,472,178 |
| Nov 3, 2025 | 8.25 | 8.40 | 8.15 | 8.30 | 8.03 | 0.61% | 5,700,026 |
| Oct 31, 2025 | 8.25 | 8.35 | 8.20 | 8.25 | 7.98 | -0.60% | 3,334,577 |
| Oct 30, 2025 | 8.15 | 8.35 | 8.10 | 8.30 | 8.03 | 1.84% | 8,197,847 |
| Oct 29, 2025 | 8.25 | 8.35 | 8.15 | 8.15 | 7.89 | -1.21% | 7,871,446 |
| Oct 28, 2025 | 8.20 | 8.35 | 8.10 | 8.25 | 7.98 | 0.61% | 14,894,720 |
| Oct 27, 2025 | 8.65 | 8.75 | 8.20 | 8.20 | 7.93 | -4.65% | 23,366,020 |
| Oct 24, 2025 | 8.90 | 8.95 | 8.60 | 8.60 | 8.32 | -2.27% | 12,182,250 |
| Oct 22, 2025 | 9.05 | 9.15 | 8.80 | 8.80 | 8.51 | -0.56% | 15,444,530 |
| Oct 21, 2025 | 8.90 | 8.95 | 8.55 | 8.85 | 8.56 | 0.57% | 17,024,860 |
| Oct 20, 2025 | 8.95 | 9.15 | 8.80 | 8.80 | 8.51 | -0.56% | 10,976,420 |
| Oct 17, 2025 | 8.70 | 9.30 | 8.70 | 8.85 | 8.56 | 1.14% | 31,917,240 |
| Oct 16, 2025 | 8.80 | 8.85 | 8.65 | 8.75 | 8.47 | - | 6,723,881 |
| Oct 15, 2025 | 8.75 | 8.90 | 8.55 | 8.75 | 8.47 | 0.57% | 21,243,180 |
| Oct 14, 2025 | 9.30 | 9.40 | 8.70 | 8.70 | 8.42 | -6.45% | 27,162,300 |
| Oct 10, 2025 | 9.35 | 9.45 | 9.25 | 9.30 | 9.00 | -2.62% | 14,231,360 |
| Oct 9, 2025 | 9.00 | 9.60 | 8.90 | 9.55 | 9.24 | 6.11% | 42,714,800 |