BG Container Glass Public Company Ltd (BGC)

BGC
🏛️ Thaïlande →
4.80
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 10.70 10.70 10.50 10.60 0.6M
2021-12-29 10.50 10.80 10.40 10.70 2.1M
2021-12-28 10.40 10.60 10.40 10.40 1.1M
2021-12-27 10.60 10.60 10.40 10.40 1.2M
2021-12-24 10.50 10.60 10.40 10.60 3.7M
2021-12-23 10.50 10.60 10.50 10.50 0.1M
2021-12-22 10.50 10.60 10.50 10.50 0.4M
2021-12-21 10.40 10.60 10.40 10.50 0.4M
2021-12-20 10.60 10.60 10.40 10.40 0.4M
2021-12-17 10.60 10.60 10.50 10.50 0.6M
2021-12-16 10.50 10.60 10.40 10.50 1.0M
2021-12-15 10.50 10.50 10.40 10.50 0.1M
2021-12-14 10.40 10.50 10.40 10.50 0.2M
2021-12-13 10.60 10.70 10.40 10.40 2.8M
2021-12-09 10.60 10.60 10.50 10.60 0.4M
2021-12-08 10.50 10.60 10.40 10.60 0.9M
2021-12-07 10.40 10.50 10.40 10.50 0.5M
2021-12-03 10.50 10.60 10.30 10.40 0.5M
2021-12-02 10.50 10.50 10.30 10.50 0.3M
2021-12-01 10.40 10.50 10.30 10.50 1.6M
2021-11-30 10.40 10.60 10.30 10.30 2.1M
2021-11-29 10.50 10.50 10.10 10.30 3.1M
2021-11-26 10.70 10.80 10.50 10.60 2.0M
2021-11-25 10.80 10.90 10.70 10.70 0.8M
2021-11-24 10.80 10.90 10.80 10.80 0.7M
2021-11-23 11.00 11.00 10.80 10.90 2.0M
2021-11-22 10.90 11.00 10.80 11.00 0.6M
2021-11-19 11.00 11.10 10.80 10.90 1.3M
2021-11-18 10.90 11.10 10.90 11.00 0.4M
2021-11-17 11.00 11.20 10.90 10.90 2.7M
2021-11-16 11.00 11.10 10.90 10.90 1.0M
2021-11-15 11.00 11.10 10.90 11.00 1.0M
2021-11-12 11.00 11.10 10.90 11.00 0.9M
2021-11-11 11.10 11.10 10.90 10.90 0.5M
2021-11-10 11.00 11.10 10.90 11.00 1.2M
2021-11-09 10.80 11.00 10.70 11.00 1.2M
2021-11-08 10.80 10.90 10.50 10.80 2.8M
2021-11-05 10.80 10.90 10.70 10.70 0.7M
2021-11-04 10.70 10.90 10.60 10.80 1.7M
2021-11-03 11.10 11.10 10.70 10.70 4.4M
2021-11-02 11.30 11.40 10.90 11.10 7.1M
2021-11-01 11.30 11.40 11.20 11.30 3.9M
2021-10-29 11.20 11.50 11.00 11.30 9.2M
2021-10-28 11.10 11.20 11.00 11.20 2.5M
2021-10-27 10.90 11.10 10.90 11.10 2.4M
2021-10-26 11.10 11.20 10.90 11.00 3.1M
2021-10-25 11.00 11.00 10.80 11.00 2.6M
2021-10-21 10.80 11.10 10.80 11.10 5.4M
2021-10-20 10.70 10.90 10.60 10.80 2.8M
2021-10-19 10.80 10.80 10.60 10.70 3.7M
2021-10-18 10.80 10.90 10.60 10.80 2.5M
2021-10-15 10.70 10.90 10.60 10.70 1.5M
2021-10-14 10.80 11.10 10.70 10.70 3.4M
2021-10-12 10.80 11.00 10.70 10.80 3.7M
2021-10-11 10.90 11.00 10.70 10.70 2.3M
2021-10-08 10.50 11.00 10.50 11.00 4.1M
2021-10-07 10.40 10.60 10.40 10.50 1.5M
2021-10-06 10.40 10.50 10.30 10.40 2.2M
2021-10-05 10.50 10.60 10.40 10.40 2.4M
2021-10-04 10.50 10.60 10.30 10.50 3.7M
2021-10-01 10.70 10.80 10.40 10.50 6.2M
2021-09-30 10.80 10.80 10.70 10.70 1.3M
2021-09-29 10.80 10.90 10.70 10.80 2.3M
2021-09-28 10.80 11.00 10.80 10.90 1.5M
2021-09-27 10.90 11.00 10.80 10.80 2.0M
2021-09-23 11.20 11.20 10.90 10.90 2.6M
2021-09-22 11.00 11.30 11.00 11.20 1.5M
2021-09-21 11.00 11.20 10.80 11.00 2.6M
2021-09-20 11.10 11.20 11.00 11.00 1.4M
2021-09-17 11.40 11.40 11.10 11.10 2.8M
2021-09-16 11.20 11.50 11.10 11.50 3.7M
2021-09-15 11.40 11.50 11.00 11.20 5.4M
2021-09-14 11.70 11.70 11.30 11.40 4.2M
2021-09-13 11.40 11.70 11.20 11.60 14.3M
2021-09-10 11.00 11.50 11.00 11.30 11.8M
2021-09-09 10.80 10.90 10.70 10.90 1.8M
2021-09-08 10.80 10.90 10.70 10.90 1.6M
2021-09-07 10.90 11.10 10.70 10.80 3.4M
2021-09-06 11.20 11.20 10.90 10.90 2.7M
2021-09-03 11.10 11.30 11.00 11.10 2.7M
2021-09-02 11.20 11.20 11.00 11.00 1.7M
2021-09-01 11.30 11.30 11.00 11.00 3.4M
2021-08-31 11.30 11.30 11.00 11.20 5.3M
2021-08-30 11.10 11.50 11.10 11.30 10.2M
2021-08-27 11.00 11.10 10.70 10.90 11.3M
2021-08-26 11.00 11.10 10.90 11.10 1.1M
2021-08-25 10.90 11.10 10.90 11.00 1.8M
2021-08-24 11.00 11.10 10.80 10.80 5.8M
2021-08-23 11.00 11.20 10.90 11.10 2.9M
2021-08-20 11.00 11.20 10.90 11.00 2.5M
2021-08-19 11.10 11.40 11.00 11.10 3.4M
2021-08-18 11.20 11.30 11.00 11.10 2.3M
2021-08-17 11.20 11.40 11.00 11.20 2.9M
2021-08-16 11.00 11.40 10.60 11.20 4.7M
2021-08-13 11.40 11.60 11.00 11.10 7.7M
2021-08-11 12.20 12.20 11.60 11.70 3.4M
2021-08-10 12.30 12.40 12.10 12.20 1.4M
2021-08-09 12.20 12.50 11.80 12.30 3.7M
2021-08-06 12.20 12.40 11.90 12.10 2.5M
2021-08-05 12.20 12.40 12.00 12.20 2.0M
2021-08-04 12.30 12.40 12.10 12.30 2.3M
2021-08-03 12.40 12.60 12.30 12.40 1.9M
2021-08-02 12.10 12.40 11.70 12.40 6.0M
2021-07-30 12.70 12.70 12.00 12.30 6.0M
2021-07-29 12.60 13.10 12.50 12.60 14.5M
2021-07-27 11.80 12.80 11.80 12.70 13.1M
2021-07-23 11.90 12.20 11.70 11.80 5.3M
2021-07-22 11.60 12.00 11.40 12.00 12.0M
2021-07-21 11.60 11.80 11.30 11.40 4.9M
2021-07-20 11.60 11.70 11.00 11.50 9.7M
2021-07-19 11.50 11.80 11.40 11.80 4.0M
2021-07-16 11.90 12.20 11.60 11.80 5.6M
2021-07-15 12.00 12.20 11.80 11.90 6.2M
2021-07-14 11.50 12.10 11.40 11.90 12.6M
2021-07-13 11.60 11.80 11.40 11.50 8.6M
2021-07-12 11.50 11.70 11.20 11.60 21.1M
2021-07-09 10.80 11.30 10.60 11.20 22.6M
2021-07-08 10.40 10.70 10.20 10.70 12.3M
2021-07-07 11.00 11.10 10.60 10.70 11.5M
2021-07-06 10.40 11.10 10.40 11.10 23.3M
2021-07-05 10.30 10.50 10.20 10.40 2.5M
2021-07-02 10.50 10.50 10.20 10.20 3.8M
2021-07-01 10.30 10.50 10.20 10.40 2.4M
2021-06-30 10.20 10.30 10.10 10.20 1.2M
2021-06-29 10.20 10.20 10.10 10.10 0.5M
2021-06-28 10.00 10.20 10.00 10.20 0.6M
2021-06-25 10.20 10.20 10.00 10.10 1.0M
2021-06-24 10.20 10.30 10.00 10.20 3.4M
2021-06-23 10.30 10.30 10.10 10.20 0.5M
2021-06-22 10.30 10.30 10.20 10.20 1.1M
2021-06-21 10.30 10.30 10.20 10.20 1.3M
2021-06-18 10.30 10.50 10.20 10.30 1.8M
2021-06-17 10.30 10.30 10.10 10.10 0.7M
2021-06-16 10.20 10.30 10.00 10.30 1.0M
2021-06-15 10.40 10.50 9.95 10.20 4.5M
2021-06-14 10.40 10.50 10.30 10.30 1.7M
2021-06-11 10.50 10.50 10.30 10.30 1.0M
2021-06-10 10.30 10.60 10.20 10.40 3.3M
2021-06-09 10.30 10.30 10.10 10.30 1.0M
2021-06-08 10.30 10.40 10.20 10.20 1.5M
2021-06-07 10.20 10.40 10.20 10.20 1.2M
2021-06-04 10.30 10.40 10.10 10.20 2.2M
2021-06-02 10.20 10.40 10.20 10.30 1.8M
2021-06-01 10.20 10.40 10.20 10.20 1.2M
2021-05-31 10.10 10.30 10.10 10.20 1.5M
2021-05-28 10.20 10.20 10.10 10.10 0.6M
2021-05-27 10.10 10.20 10.00 10.10 1.1M
2021-05-25 10.00 10.10 9.90 10.10 3.6M
2021-05-24 10.30 10.40 10.10 10.20 2.6M
2021-05-21 10.50 10.50 10.10 10.30 3.5M
2021-05-20 10.60 10.80 10.40 10.40 5.4M
2021-05-19 10.40 10.50 10.30 10.50 4.6M
2021-05-18 10.10 10.40 10.00 10.30 5.4M
2021-05-17 10.10 10.20 9.90 10.00 3.5M
2021-05-14 9.70 10.10 9.45 10.10 4.9M
2021-05-13 9.55 9.60 9.20 9.45 2.5M
2021-05-12 9.70 9.70 9.55 9.60 0.8M
2021-05-11 9.75 9.75 9.65 9.70 0.6M
2021-05-10 9.80 9.85 9.70 9.75 0.9M
2021-05-07 9.70 9.80 9.60 9.75 1.5M
2021-05-06 9.70 9.75 9.65 9.70 0.4M
2021-05-05 9.75 9.75 9.60 9.75 1.5M
2021-04-30 9.80 9.80 9.75 9.75 0.6M
2021-04-29 9.75 9.85 9.70 9.80 1.0M
2021-04-28 9.55 9.75 9.55 9.70 1.2M
2021-04-27 9.65 9.65 9.45 9.50 3.0M
2021-04-26 9.55 9.65 9.50 9.55 1.9M
2021-04-23 9.75 9.80 9.65 9.70 2.1M
2021-04-22 9.95 9.95 9.80 9.80 2.0M
2021-04-21 9.85 10.10 9.85 9.90 1.4M
2021-04-20 10.00 10.20 9.95 10.00 1.2M
2021-04-19 9.90 10.10 9.90 10.00 1.2M
2021-04-16 9.90 9.90 9.75 9.85 1.4M
2021-04-12 10.00 10.00 9.85 9.90 3.4M
2021-04-09 10.10 10.10 10.00 10.00 0.8M
2021-04-08 10.00 10.10 9.95 10.00 1.5M
2021-04-07 10.10 10.10 9.95 10.00 2.9M
2021-04-05 10.30 10.30 10.00 10.20 2.5M
2021-04-02 10.20 10.30 10.10 10.20 1.6M
2021-04-01 10.10 10.30 10.00 10.20 4.2M
2021-03-31 10.40 10.40 10.00 10.00 5.0M
2021-03-30 10.10 10.50 10.10 10.30 7.4M
2021-03-29 10.10 10.20 10.10 10.20 0.9M
2021-03-26 10.10 10.20 10.00 10.00 1.8M
2021-03-25 10.10 10.30 10.00 10.10 5.4M
2021-03-24 10.00 10.10 9.95 10.00 1.4M
2021-03-23 10.10 10.10 10.00 10.00 2.0M
2021-03-22 10.00 10.20 10.00 10.00 2.9M
2021-03-19 10.00 10.20 9.95 10.00 2.8M
2021-03-18 10.20 10.20 9.95 9.95 3.6M
2021-03-17 10.10 10.20 10.00 10.20 0.7M
2021-03-16 10.10 10.20 10.00 10.10 2.8M
2021-03-15 10.20 10.20 10.00 10.10 1.7M
2021-03-12 10.30 10.30 10.10 10.10 2.3M
2021-03-11 10.40 10.40 10.20 10.30 1.8M
2021-03-10 10.30 10.40 10.20 10.30 2.9M
2021-03-09 10.20 10.40 10.10 10.30 2.0M
2021-03-08 10.00 10.60 10.00 10.10 5.7M
2021-03-05 10.00 10.10 10.00 10.00 2.8M
2021-03-04 10.00 10.20 9.95 10.10 4.5M
2021-03-03 10.10 10.20 9.95 10.10 3.4M
2021-03-02 10.00 10.20 10.00 10.20 1.2M
2021-03-01 10.20 10.20 9.95 10.00 2.4M
2021-02-25 10.10 10.20 10.00 10.20 1.2M
2021-02-24 10.10 10.10 9.95 10.00 2.2M
2021-02-23 10.10 10.20 9.95 10.00 1.7M
2021-02-22 10.00 10.20 9.90 9.95 2.5M
2021-02-19 10.20 10.40 9.95 10.00 8.3M
2021-02-18 10.60 10.70 10.40 10.50 1.6M
2021-02-17 10.60 10.70 10.50 10.60 1.4M
2021-02-16 10.80 10.80 10.50 10.60 1.1M
2021-02-15 11.00 11.10 10.70 10.70 2.0M
2021-02-11 10.60 11.10 10.40 11.00 8.1M
2021-02-10 10.80 10.80 10.60 10.60 1.1M
2021-02-09 10.90 11.00 10.60 10.80 1.0M
2021-02-08 10.70 10.90 10.70 10.80 1.4M
2021-02-05 10.60 10.80 10.50 10.80 2.8M
2021-02-04 10.80 10.80 10.50 10.60 1.5M
2021-02-03 11.10 11.20 10.70 10.70 2.4M
2021-02-02 10.80 11.20 10.50 11.00 7.3M
2021-02-01 10.80 10.90 10.60 10.70 1.0M
2021-01-29 10.60 10.70 10.30 10.70 2.8M
2021-01-28 10.60 10.90 10.50 10.60 2.6M
2021-01-27 10.80 10.90 10.60 10.70 2.5M
2021-01-26 10.30 10.80 10.30 10.70 4.6M
2021-01-25 10.80 11.00 10.30 10.30 7.6M
2021-01-22 10.30 10.80 10.30 10.60 7.0M
2021-01-21 10.20 10.30 10.10 10.30 1.1M
2021-01-20 10.20 10.30 10.10 10.20 1.2M
2021-01-19 10.40 10.60 10.10 10.20 2.8M
2021-01-18 10.10 10.40 10.10 10.30 1.7M
2021-01-15 10.30 10.40 10.10 10.10 2.4M
2021-01-14 10.50 10.50 10.20 10.30 2.6M
2021-01-13 10.50 10.60 10.40 10.50 1.0M
2021-01-12 10.40 10.60 10.30 10.40 0.7M
2021-01-11 10.40 10.60 10.40 10.40 1.2M
2021-01-08 10.70 10.70 10.40 10.50 0.4M
2021-01-07 10.50 10.70 10.40 10.70 1.5M
2021-01-06 10.60 10.70 10.40 10.40 1.7M
2021-01-05 10.50 10.60 10.40 10.60 0.7M
2021-01-04 10.20 10.80 10.20 10.50 1.4M