BG Container Glass PCL (BKK:BGC)
Thailand
· Delayed Price · Currency is THB 5.70
0.00 (0.00%)
Apr 29, 2026, 3:24 PM ICT
BG Container Glass PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 208,001 |
| Apr 27, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 176,201 |
| Apr 24, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 53,601 |
| Apr 23, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 123,848 |
| Apr 22, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 60,821 |
| Apr 21, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 135,504 |
| Apr 20, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 245,517 |
| Apr 17, 2026 | 5.65 | 5.65 | 5.50 | 5.65 | 5.65 | 0.89% | 205,530 |
| Apr 16, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 171,101 |
| Apr 10, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 44,437 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 178,901 |
| Apr 8, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 75,613 |
| Apr 7, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | - | 117,105 |
| Apr 3, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 309,754 |
| Apr 2, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 109,910 |
| Apr 1, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 82,831 |
| Mar 31, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 1.80% | 391,852 |
| Mar 30, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 555,455 |
| Mar 27, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | 746,741 |
| Mar 26, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 6.00% | 1,747,618 |
| Mar 25, 2026 | 4.78 | 5.05 | 4.72 | 5.00 | 5.00 | 5.93% | 1,060,403 |
| Mar 24, 2026 | 4.56 | 4.76 | 4.56 | 4.72 | 4.72 | 3.51% | 533,835 |
| Mar 23, 2026 | 4.46 | 4.58 | 4.46 | 4.56 | 4.56 | 1.79% | 295,506 |
| Mar 20, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | 225,209 |
| Mar 19, 2026 | 4.32 | 4.50 | 4.32 | 4.48 | 4.48 | -0.44% | 208,205 |
| Mar 18, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 18,386 |
| Mar 17, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 1.36% | 294,322 |
| Mar 16, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 412,634 |
| Mar 13, 2026 | 4.42 | 4.42 | 4.36 | 4.40 | 4.40 | -0.45% | 111,804 |
| Mar 12, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 1.38% | 161,306 |
| Mar 11, 2026 | 4.30 | 4.40 | 4.30 | 4.36 | 4.29 | 1.40% | 72,517 |
| Mar 10, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.23 | - | 34,802 |
| Mar 9, 2026 | 4.30 | 4.34 | 4.28 | 4.30 | 4.23 | -2.71% | 53,607 |
| Mar 6, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.35 | -0.45% | 28,560 |
| Mar 5, 2026 | 4.20 | 4.46 | 4.20 | 4.44 | 4.37 | 0.91% | 220,312 |
| Mar 4, 2026 | 4.34 | 4.46 | 4.10 | 4.40 | 4.33 | 0.92% | 339,554 |
| Mar 2, 2026 | 4.30 | 4.60 | 4.24 | 4.36 | 4.29 | 0.93% | 680,039 |
| Feb 27, 2026 | 4.34 | 4.40 | 4.30 | 4.32 | 4.25 | 0.47% | 46,600 |
| Feb 26, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.23 | -0.46% | 16,157 |
| Feb 25, 2026 | 4.26 | 4.32 | 4.26 | 4.32 | 4.25 | - | 101,973 |
| Feb 24, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.25 | -0.46% | 29,309 |
| Feb 23, 2026 | 4.38 | 4.38 | 4.28 | 4.34 | 4.27 | -0.91% | 87,741 |
| Feb 20, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.31 | - | 25,150 |
| Feb 19, 2026 | 4.34 | 4.40 | 4.32 | 4.38 | 4.31 | 1.39% | 72,875 |
| Feb 18, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.25 | - | 195,439 |
| Feb 17, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.25 | 0.47% | 108,054 |
| Feb 16, 2026 | 4.32 | 4.32 | 4.22 | 4.30 | 4.23 | -0.46% | 86,844 |
| Feb 13, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.25 | - | 188,017 |
| Feb 12, 2026 | 4.28 | 4.32 | 4.24 | 4.32 | 4.25 | 0.93% | 54,059 |
| Feb 11, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.21 | 0.47% | 108,133 |
| Feb 10, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.19 | 0.47% | 89,855 |
| Feb 9, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.17 | 0.95% | 204,301 |
| Feb 6, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.13 | 0.48% | 182,109 |
| Feb 5, 2026 | 4.18 | 4.20 | 4.16 | 4.18 | 4.11 | 0.48% | 171,304 |
| Feb 4, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.09 | - | 246,001 |
| Feb 3, 2026 | 4.16 | 4.16 | 4.14 | 4.16 | 4.09 | 1.46% | 158,500 |
| Feb 2, 2026 | 4.06 | 4.12 | 4.06 | 4.10 | 4.03 | 0.49% | 120,538 |
| Jan 30, 2026 | 4.14 | 4.16 | 4.08 | 4.08 | 4.01 | -0.97% | 81,902 |
| Jan 29, 2026 | 4.10 | 4.12 | 4.08 | 4.12 | 4.05 | 0.49% | 173,511 |
| Jan 28, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.03 | 0.49% | 147,430 |
| Jan 27, 2026 | 4.04 | 4.08 | 4.02 | 4.08 | 4.01 | 2.00% | 157,405 |
| Jan 26, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 3.94 | - | 175,253 |
| Jan 23, 2026 | 3.96 | 4.02 | 3.94 | 4.00 | 3.94 | 1.01% | 707,217 |
| Jan 22, 2026 | 3.94 | 4.00 | 3.94 | 3.96 | 3.90 | - | 232,300 |
| Jan 21, 2026 | 3.98 | 3.98 | 3.90 | 3.96 | 3.90 | - | 524,530 |
| Jan 20, 2026 | 3.92 | 4.00 | 3.92 | 3.96 | 3.90 | 0.51% | 305,134 |
| Jan 19, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.88 | 0.51% | 393,242 |
| Jan 16, 2026 | 3.92 | 3.94 | 3.90 | 3.92 | 3.86 | -0.51% | 473,001 |
| Jan 15, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.88 | 0.51% | 510,640 |
| Jan 14, 2026 | 3.92 | 3.94 | 3.90 | 3.92 | 3.86 | - | 388,302 |
| Jan 13, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.86 | -0.51% | 457,901 |
| Jan 12, 2026 | 3.90 | 3.98 | 3.90 | 3.94 | 3.88 | 1.03% | 891,078 |
| Jan 9, 2026 | 3.92 | 3.94 | 3.90 | 3.90 | 3.84 | -0.51% | 265,000 |
| Jan 8, 2026 | 3.92 | 3.92 | 3.90 | 3.92 | 3.86 | 0.51% | 79,810 |
| Jan 7, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.84 | -0.51% | 389,076 |
| Jan 6, 2026 | 3.90 | 3.96 | 3.90 | 3.92 | 3.86 | -0.51% | 275,163 |
| Jan 5, 2026 | 3.90 | 3.96 | 3.90 | 3.94 | 3.88 | 1.03% | 334,701 |
| Dec 30, 2025 | 3.90 | 3.94 | 3.90 | 3.90 | 3.84 | - | 25,102 |
| Dec 29, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.84 | - | 129,212 |
| Dec 26, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | 3.84 | - | 106,001 |
| Dec 25, 2025 | 3.92 | 3.96 | 3.88 | 3.90 | 3.84 | -0.51% | 180,598 |
| Dec 24, 2025 | 3.96 | 3.96 | 3.90 | 3.92 | 3.86 | -0.51% | 33,709 |
| Dec 23, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.88 | - | 38,926 |
| Dec 22, 2025 | 3.92 | 3.96 | 3.90 | 3.94 | 3.88 | 0.51% | 84,100 |
| Dec 19, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.86 | 0.51% | 15,100 |
| Dec 18, 2025 | 3.84 | 4.00 | 3.84 | 3.90 | 3.84 | - | 292,962 |
| Dec 17, 2025 | 3.92 | 3.94 | 3.90 | 3.90 | 3.84 | -0.51% | 48,342 |
| Dec 16, 2025 | 3.92 | 3.94 | 3.90 | 3.92 | 3.86 | - | 85,361 |
| Dec 15, 2025 | 3.94 | 3.96 | 3.92 | 3.92 | 3.86 | -0.51% | 78,301 |
| Dec 12, 2025 | 3.92 | 3.94 | 3.90 | 3.94 | 3.88 | 0.51% | 89,068 |
| Dec 11, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.86 | 0.51% | 104,900 |
| Dec 9, 2025 | 3.90 | 3.92 | 3.90 | 3.90 | 3.84 | - | 101,016 |
| Dec 8, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.84 | - | 28,200 |
| Dec 4, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.84 | - | 65,406 |
| Dec 3, 2025 | 3.88 | 3.90 | 3.84 | 3.90 | 3.84 | 1.56% | 82,154 |
| Dec 2, 2025 | 3.94 | 3.94 | 3.80 | 3.84 | 3.78 | -2.54% | 210,205 |
| Dec 1, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.88 | - | 74,702 |
| Nov 28, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.88 | 0.51% | 48,701 |
| Nov 27, 2025 | 3.84 | 3.92 | 3.84 | 3.92 | 3.86 | 1.03% | 64,814 |
| Nov 26, 2025 | 3.94 | 3.94 | 3.82 | 3.88 | 3.82 | -1.52% | 387,202 |