BG Container Glass PCL (BKK:BGC)
Thailand
· Delayed Price · Currency is THB 4.420
-0.020 (-0.45%)
At close: Mar 6, 2026
BG Container Glass PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | -0.45% | 28,560 |
| Mar 5, 2026 | 4.20 | 4.46 | 4.20 | 4.44 | 4.44 | 0.91% | 220,312 |
| Mar 4, 2026 | 4.34 | 4.46 | 4.10 | 4.40 | 4.40 | 0.92% | 339,554 |
| Mar 2, 2026 | 4.30 | 4.60 | 4.24 | 4.36 | 4.36 | 0.93% | 680,039 |
| Feb 27, 2026 | 4.34 | 4.40 | 4.30 | 4.32 | 4.32 | 0.47% | 46,600 |
| Feb 26, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | -0.46% | 16,157 |
| Feb 25, 2026 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | - | 101,973 |
| Feb 24, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | -0.46% | 29,309 |
| Feb 23, 2026 | 4.38 | 4.38 | 4.28 | 4.34 | 4.34 | -0.91% | 87,741 |
| Feb 20, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | - | 25,150 |
| Feb 19, 2026 | 4.34 | 4.40 | 4.32 | 4.38 | 4.38 | 1.39% | 72,875 |
| Feb 18, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | - | 195,439 |
| Feb 17, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 108,054 |
| Feb 16, 2026 | 4.32 | 4.32 | 4.22 | 4.30 | 4.30 | -0.46% | 86,844 |
| Feb 13, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | - | 188,017 |
| Feb 12, 2026 | 4.28 | 4.32 | 4.24 | 4.32 | 4.32 | 0.93% | 54,059 |
| Feb 11, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 108,133 |
| Feb 10, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 89,855 |
| Feb 9, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | 0.95% | 204,301 |
| Feb 6, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 182,109 |
| Feb 5, 2026 | 4.18 | 4.20 | 4.16 | 4.18 | 4.18 | 0.48% | 171,304 |
| Feb 4, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | - | 246,001 |
| Feb 3, 2026 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | 1.46% | 158,500 |
| Feb 2, 2026 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | 0.49% | 120,538 |
| Jan 30, 2026 | 4.14 | 4.16 | 4.08 | 4.08 | 4.08 | -0.97% | 81,902 |
| Jan 29, 2026 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | 0.49% | 173,511 |
| Jan 28, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 0.49% | 147,430 |
| Jan 27, 2026 | 4.04 | 4.08 | 4.02 | 4.08 | 4.08 | 2.00% | 157,405 |
| Jan 26, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | - | 175,253 |
| Jan 23, 2026 | 3.96 | 4.02 | 3.94 | 4.00 | 4.00 | 1.01% | 707,217 |
| Jan 22, 2026 | 3.94 | 4.00 | 3.94 | 3.96 | 3.96 | - | 232,300 |
| Jan 21, 2026 | 3.98 | 3.98 | 3.90 | 3.96 | 3.96 | - | 524,530 |
| Jan 20, 2026 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | 0.51% | 305,134 |
| Jan 19, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | 0.51% | 393,242 |
| Jan 16, 2026 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | -0.51% | 473,001 |
| Jan 15, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 510,640 |
| Jan 14, 2026 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | - | 388,302 |
| Jan 13, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -0.51% | 457,901 |
| Jan 12, 2026 | 3.90 | 3.98 | 3.90 | 3.94 | 3.94 | 1.03% | 891,078 |
| Jan 9, 2026 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | 265,000 |
| Jan 8, 2026 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 79,810 |
| Jan 7, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 389,076 |
| Jan 6, 2026 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | -0.51% | 275,163 |
| Jan 5, 2026 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 334,701 |
| Dec 30, 2025 | 3.90 | 3.94 | 3.90 | 3.90 | 3.90 | - | 25,102 |
| Dec 29, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | - | 129,212 |
| Dec 26, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | - | 106,001 |
| Dec 25, 2025 | 3.92 | 3.96 | 3.88 | 3.90 | 3.90 | -0.51% | 180,598 |
| Dec 24, 2025 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -0.51% | 33,709 |
| Dec 23, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | - | 38,926 |
| Dec 22, 2025 | 3.92 | 3.96 | 3.90 | 3.94 | 3.94 | 0.51% | 84,100 |
| Dec 19, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | 0.51% | 15,100 |
| Dec 18, 2025 | 3.84 | 4.00 | 3.84 | 3.90 | 3.90 | - | 292,962 |
| Dec 17, 2025 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | 48,342 |
| Dec 16, 2025 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | - | 85,361 |
| Dec 15, 2025 | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 78,301 |
| Dec 12, 2025 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 89,068 |
| Dec 11, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 104,900 |
| Dec 9, 2025 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | - | 101,016 |
| Dec 8, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | - | 28,200 |
| Dec 4, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | - | 65,406 |
| Dec 3, 2025 | 3.88 | 3.90 | 3.84 | 3.90 | 3.90 | 1.56% | 82,154 |
| Dec 2, 2025 | 3.94 | 3.94 | 3.80 | 3.84 | 3.84 | -2.54% | 210,205 |
| Dec 1, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | - | 74,702 |
| Nov 28, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 48,701 |
| Nov 27, 2025 | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | 1.03% | 64,814 |
| Nov 26, 2025 | 3.94 | 3.94 | 3.82 | 3.88 | 3.88 | -1.52% | 387,202 |
| Nov 25, 2025 | 4.02 | 4.06 | 3.88 | 3.94 | 3.94 | -1.50% | 290,882 |
| Nov 24, 2025 | 4.04 | 4.10 | 4.00 | 4.00 | 4.00 | -0.50% | 458,838 |
| Nov 21, 2025 | 3.46 | 4.10 | 3.46 | 4.02 | 4.02 | 18.93% | 2,556,846 |
| Nov 20, 2025 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | - | 54,703 |
| Nov 19, 2025 | 3.40 | 3.40 | 3.32 | 3.38 | 3.38 | 1.81% | 111,211 |
| Nov 18, 2025 | 3.40 | 3.48 | 3.30 | 3.32 | 3.32 | -3.49% | 559,651 |
| Nov 17, 2025 | 3.60 | 3.62 | 3.42 | 3.44 | 3.44 | -5.49% | 672,807 |
| Nov 14, 2025 | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | -2.15% | 220,181 |
| Nov 13, 2025 | 3.84 | 3.84 | 3.62 | 3.72 | 3.72 | -3.12% | 687,526 |
| Nov 12, 2025 | 4.18 | 4.18 | 3.80 | 3.84 | 3.84 | -9.00% | 1,062,312 |
| Nov 11, 2025 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | -0.94% | 229,650 |
| Nov 10, 2025 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -0.93% | 117,898 |
| Nov 7, 2025 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | -0.92% | 101,270 |
| Nov 6, 2025 | 4.34 | 4.40 | 4.32 | 4.34 | 4.34 | - | 51,510 |
| Nov 5, 2025 | 4.38 | 4.38 | 4.30 | 4.34 | 4.34 | -1.36% | 157,341 |
| Nov 4, 2025 | 4.48 | 4.48 | 4.38 | 4.40 | 4.40 | -1.79% | 421,864 |
| Nov 3, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -0.44% | 186,645 |
| Oct 31, 2025 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | -0.88% | 42,027 |
| Oct 30, 2025 | 4.56 | 4.56 | 4.48 | 4.54 | 4.54 | -0.87% | 300,064 |
| Oct 29, 2025 | 4.58 | 4.60 | 4.54 | 4.58 | 4.58 | -0.43% | 89,666 |
| Oct 28, 2025 | 4.58 | 4.60 | 4.54 | 4.60 | 4.60 | 0.44% | 25,970 |
| Oct 27, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 47,914 |
| Oct 24, 2025 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | -0.43% | 99,537 |
| Oct 22, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | - | 34,704 |
| Oct 21, 2025 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | - | 78,842 |
| Oct 20, 2025 | 4.64 | 4.66 | 4.60 | 4.62 | 4.62 | -0.43% | 67,937 |
| Oct 17, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -1.28% | 49,503 |
| Oct 16, 2025 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 23,706 |
| Oct 15, 2025 | 4.68 | 4.74 | 4.68 | 4.70 | 4.70 | - | 66,964 |
| Oct 14, 2025 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | -0.42% | 55,512 |
| Oct 10, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | - | 87,064 |
| Oct 9, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -0.42% | 99,173 |
| Oct 8, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | - | 92,733 |