BCPG PCL (BKK:BCPG)
Thailand
· Delayed Price · Currency is THB 6.90
-0.10 (-1.43%)
At close: Dec 4, 2025
BCPG PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.95 | 7.05 | 6.85 | 6.90 | 6.90 | -1.43% | 5,177,429 |
| Dec 3, 2025 | 6.80 | 7.10 | 6.70 | 7.00 | 7.00 | 2.94% | 12,054,800 |
| Dec 2, 2025 | 7.20 | 7.35 | 6.70 | 6.80 | 6.80 | -4.90% | 26,325,680 |
| Dec 1, 2025 | 7.10 | 7.20 | 6.95 | 7.15 | 7.15 | - | 8,525,529 |
| Nov 28, 2025 | 7.25 | 7.35 | 7.00 | 7.15 | 7.15 | -1.38% | 6,649,507 |
| Nov 27, 2025 | 7.20 | 7.35 | 7.15 | 7.25 | 7.25 | 1.40% | 2,581,728 |
| Nov 26, 2025 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -2.05% | 2,572,280 |
| Nov 25, 2025 | 7.25 | 7.40 | 7.25 | 7.30 | 7.30 | 1.39% | 2,757,891 |
| Nov 24, 2025 | 7.35 | 7.35 | 7.10 | 7.20 | 7.20 | -1.37% | 4,979,666 |
| Nov 21, 2025 | 7.35 | 7.40 | 7.20 | 7.30 | 7.30 | -2.01% | 6,889,598 |
| Nov 20, 2025 | 7.40 | 7.50 | 7.35 | 7.45 | 7.45 | 1.36% | 4,776,702 |
| Nov 19, 2025 | 7.45 | 7.50 | 7.30 | 7.35 | 7.35 | -0.68% | 3,447,486 |
| Nov 18, 2025 | 7.50 | 7.60 | 7.35 | 7.40 | 7.40 | -1.99% | 4,170,455 |
| Nov 17, 2025 | 7.50 | 7.65 | 7.45 | 7.55 | 7.55 | 0.67% | 4,468,680 |
| Nov 14, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | -1.96% | 5,470,635 |
| Nov 13, 2025 | 7.65 | 7.75 | 7.55 | 7.65 | 7.65 | - | 5,079,503 |
| Nov 12, 2025 | 7.90 | 7.90 | 7.60 | 7.65 | 7.65 | -3.16% | 6,415,149 |
| Nov 11, 2025 | 7.95 | 8.00 | 7.80 | 7.90 | 7.90 | - | 4,381,538 |
| Nov 10, 2025 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | 0.64% | 4,982,006 |
| Nov 7, 2025 | 8.05 | 8.25 | 7.80 | 7.85 | 7.85 | -3.09% | 9,850,696 |
| Nov 6, 2025 | 8.10 | 8.30 | 7.95 | 8.10 | 8.10 | 4.52% | 19,826,930 |
| Nov 5, 2025 | 7.80 | 7.90 | 7.60 | 7.75 | 7.75 | -2.52% | 10,775,120 |
| Nov 4, 2025 | 8.20 | 8.20 | 7.90 | 7.95 | 7.95 | -4.22% | 9,472,178 |
| Nov 3, 2025 | 8.25 | 8.40 | 8.15 | 8.30 | 8.30 | 0.61% | 5,700,026 |
| Oct 31, 2025 | 8.25 | 8.35 | 8.20 | 8.25 | 8.25 | -0.60% | 3,334,577 |
| Oct 30, 2025 | 8.15 | 8.35 | 8.10 | 8.30 | 8.30 | 1.84% | 8,197,847 |
| Oct 29, 2025 | 8.25 | 8.35 | 8.15 | 8.15 | 8.15 | -1.21% | 7,871,446 |
| Oct 28, 2025 | 8.20 | 8.35 | 8.10 | 8.25 | 8.25 | 0.61% | 14,894,720 |
| Oct 27, 2025 | 8.65 | 8.75 | 8.20 | 8.20 | 8.20 | -4.65% | 23,366,020 |
| Oct 24, 2025 | 8.90 | 8.95 | 8.60 | 8.60 | 8.60 | -2.27% | 12,182,250 |
| Oct 22, 2025 | 9.05 | 9.15 | 8.80 | 8.80 | 8.80 | -0.56% | 15,444,530 |
| Oct 21, 2025 | 8.90 | 8.95 | 8.55 | 8.85 | 8.85 | 0.57% | 17,024,860 |
| Oct 20, 2025 | 8.95 | 9.15 | 8.80 | 8.80 | 8.80 | -0.56% | 10,976,420 |
| Oct 17, 2025 | 8.70 | 9.30 | 8.70 | 8.85 | 8.85 | 1.14% | 31,917,240 |
| Oct 16, 2025 | 8.80 | 8.85 | 8.65 | 8.75 | 8.75 | - | 6,723,881 |
| Oct 15, 2025 | 8.75 | 8.90 | 8.55 | 8.75 | 8.75 | 0.57% | 21,243,180 |
| Oct 14, 2025 | 9.30 | 9.40 | 8.70 | 8.70 | 8.70 | -6.45% | 27,162,300 |
| Oct 10, 2025 | 9.35 | 9.45 | 9.25 | 9.30 | 9.30 | -2.62% | 14,231,360 |
| Oct 9, 2025 | 9.00 | 9.60 | 8.90 | 9.55 | 9.55 | 6.11% | 42,714,800 |
| Oct 8, 2025 | 8.60 | 9.00 | 8.50 | 9.00 | 9.00 | 4.65% | 20,343,140 |
| Oct 7, 2025 | 8.35 | 8.70 | 8.35 | 8.60 | 8.60 | 2.99% | 8,588,125 |
| Oct 6, 2025 | 8.45 | 8.55 | 8.35 | 8.35 | 8.35 | -1.18% | 3,584,950 |
| Oct 3, 2025 | 8.45 | 8.50 | 8.30 | 8.45 | 8.45 | - | 5,974,397 |
| Oct 2, 2025 | 8.25 | 8.55 | 8.25 | 8.45 | 8.45 | 2.42% | 7,423,728 |
| Oct 1, 2025 | 8.70 | 8.70 | 8.25 | 8.25 | 8.25 | -2.37% | 10,206,270 |
| Sep 30, 2025 | 8.65 | 8.70 | 8.40 | 8.45 | 8.45 | -2.31% | 9,438,159 |
| Sep 29, 2025 | 8.45 | 8.70 | 8.40 | 8.65 | 8.65 | 2.98% | 17,531,680 |
| Sep 26, 2025 | 8.10 | 8.45 | 8.10 | 8.40 | 8.40 | 4.35% | 12,721,450 |
| Sep 25, 2025 | 8.10 | 8.15 | 8.00 | 8.05 | 8.05 | -0.62% | 5,446,017 |
| Sep 24, 2025 | 7.95 | 8.15 | 7.95 | 8.10 | 8.10 | 1.25% | 6,194,949 |
| Sep 23, 2025 | 8.20 | 8.25 | 7.95 | 8.00 | 8.00 | -2.44% | 9,050,609 |
| Sep 22, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | -0.61% | 4,764,366 |
| Sep 19, 2025 | 8.20 | 8.30 | 8.15 | 8.25 | 8.25 | 0.61% | 8,677,192 |
| Sep 18, 2025 | 8.20 | 8.25 | 8.10 | 8.20 | 8.20 | 0.61% | 6,191,518 |
| Sep 17, 2025 | 8.50 | 8.50 | 8.15 | 8.15 | 8.15 | -2.98% | 15,050,290 |
| Sep 16, 2025 | 8.25 | 8.45 | 8.10 | 8.40 | 8.40 | 1.82% | 7,184,393 |
| Sep 15, 2025 | 8.25 | 8.25 | 8.10 | 8.25 | 8.25 | - | 4,742,129 |
| Sep 12, 2025 | 8.40 | 8.40 | 8.20 | 8.25 | 8.25 | -1.20% | 5,539,293 |
| Sep 11, 2025 | 8.50 | 8.55 | 8.35 | 8.35 | 8.35 | -1.76% | 7,940,323 |
| Sep 10, 2025 | 8.35 | 8.50 | 8.25 | 8.50 | 8.50 | 1.19% | 12,678,430 |
| Sep 9, 2025 | 8.30 | 8.45 | 8.25 | 8.40 | 8.30 | 1.20% | 12,624,410 |
| Sep 8, 2025 | 7.95 | 8.30 | 7.95 | 8.30 | 8.20 | 5.06% | 15,338,650 |
| Sep 5, 2025 | 8.05 | 8.15 | 7.60 | 7.90 | 7.81 | -1.25% | 42,070,100 |
| Sep 4, 2025 | 8.20 | 8.35 | 7.90 | 8.00 | 7.90 | -2.44% | 14,581,160 |
| Sep 3, 2025 | 8.55 | 8.65 | 8.10 | 8.20 | 8.10 | -4.09% | 22,311,690 |
| Sep 2, 2025 | 8.45 | 8.60 | 8.40 | 8.55 | 8.45 | 1.18% | 5,462,638 |
| Sep 1, 2025 | 8.60 | 8.70 | 8.35 | 8.45 | 8.35 | -1.17% | 10,071,910 |
| Aug 29, 2025 | 8.50 | 8.60 | 8.35 | 8.55 | 8.45 | 0.59% | 15,842,490 |
| Aug 28, 2025 | 8.35 | 8.60 | 8.30 | 8.50 | 8.40 | 2.41% | 10,176,500 |
| Aug 27, 2025 | 8.50 | 8.55 | 8.25 | 8.30 | 8.20 | -2.35% | 9,925,876 |
| Aug 26, 2025 | 8.65 | 8.70 | 8.35 | 8.50 | 8.40 | - | 21,065,530 |
| Aug 25, 2025 | 8.55 | 8.95 | 8.35 | 8.50 | 8.40 | 4.29% | 42,806,450 |
| Aug 22, 2025 | 8.25 | 8.25 | 8.10 | 8.15 | 8.05 | -0.61% | 6,207,002 |
| Aug 21, 2025 | 8.15 | 8.25 | 8.05 | 8.20 | 8.10 | 0.61% | 8,734,516 |
| Aug 20, 2025 | 8.15 | 8.20 | 7.95 | 8.15 | 8.05 | 1.24% | 7,535,383 |
| Aug 19, 2025 | 8.00 | 8.15 | 7.90 | 8.05 | 7.95 | 0.63% | 7,347,695 |
| Aug 18, 2025 | 8.10 | 8.35 | 7.90 | 8.00 | 7.90 | -0.62% | 12,657,950 |
| Aug 15, 2025 | 8.20 | 8.75 | 8.05 | 8.05 | 7.95 | -2.42% | 20,303,520 |
| Aug 14, 2025 | 8.25 | 8.40 | 8.10 | 8.25 | 8.15 | -0.60% | 11,448,960 |
| Aug 13, 2025 | 8.60 | 8.65 | 8.30 | 8.30 | 8.20 | 1.22% | 19,879,360 |
| Aug 8, 2025 | 7.65 | 8.20 | 7.65 | 8.20 | 8.10 | 8.61% | 32,710,040 |
| Aug 7, 2025 | 7.05 | 7.75 | 7.05 | 7.55 | 7.46 | 7.86% | 39,427,680 |
| Aug 6, 2025 | 6.65 | 7.10 | 6.60 | 7.00 | 6.92 | 6.06% | 12,693,300 |
| Aug 5, 2025 | 6.55 | 6.70 | 6.50 | 6.60 | 6.52 | 1.54% | 6,415,122 |
| Aug 4, 2025 | 6.50 | 6.50 | 6.35 | 6.50 | 6.42 | - | 4,978,643 |
| Aug 1, 2025 | 6.75 | 6.80 | 6.50 | 6.50 | 6.42 | -2.99% | 7,730,107 |
| Jul 31, 2025 | 6.85 | 6.90 | 6.70 | 6.70 | 6.62 | -2.19% | 5,393,290 |
| Jul 30, 2025 | 6.80 | 6.85 | 6.75 | 6.85 | 6.77 | 0.74% | 5,431,717 |
| Jul 29, 2025 | 6.65 | 6.85 | 6.60 | 6.80 | 6.72 | 3.03% | 11,188,910 |
| Jul 25, 2025 | 6.60 | 6.70 | 6.55 | 6.60 | 6.52 | - | 5,804,913 |
| Jul 24, 2025 | 6.55 | 6.65 | 6.45 | 6.60 | 6.52 | 0.76% | 6,893,623 |
| Jul 23, 2025 | 6.60 | 6.90 | 6.35 | 6.55 | 6.47 | 0.77% | 25,466,670 |
| Jul 22, 2025 | 7.15 | 7.35 | 6.40 | 6.50 | 6.42 | -10.34% | 25,001,700 |
| Jul 21, 2025 | 7.05 | 7.25 | 7.00 | 7.25 | 7.16 | 2.84% | 7,757,564 |
| Jul 18, 2025 | 7.00 | 7.15 | 6.95 | 7.05 | 6.97 | - | 6,787,916 |
| Jul 17, 2025 | 6.85 | 7.05 | 6.80 | 7.05 | 6.97 | 2.92% | 8,587,747 |
| Jul 16, 2025 | 6.85 | 6.95 | 6.70 | 6.85 | 6.77 | - | 6,768,707 |
| Jul 15, 2025 | 6.65 | 6.85 | 6.60 | 6.85 | 6.77 | 3.01% | 5,014,876 |
| Jul 14, 2025 | 6.55 | 6.70 | 6.50 | 6.65 | 6.57 | 1.53% | 2,569,296 |
| Jul 11, 2025 | 6.40 | 6.60 | 6.40 | 6.55 | 6.47 | 2.34% | 3,463,131 |