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
2023-12-28 7.65 7.80 7.65 7.75 0.1M
2023-12-27 7.60 7.80 7.60 7.65 0.2M
2023-12-26 7.60 7.65 7.50 7.55 0.1M
2023-12-25 7.30 7.60 7.30 7.55 0.4M
2023-12-22 7.30 7.50 7.20 7.30 1.0M
2023-12-21 7.35 7.40 7.15 7.30 1.6M
2023-12-20 7.85 7.85 7.40 7.40 1.1M
2023-12-19 7.90 8.00 7.80 7.80 0.3M
2023-12-18 8.00 8.00 7.90 7.90 0.1M
2023-12-15 8.05 8.10 7.95 7.95 0.2M
2023-12-14 8.00 8.05 7.95 8.00 0.1M
2023-12-13 8.05 8.15 8.00 8.00 0.1M
2023-12-12 8.25 8.25 8.15 8.20 0.0M
2023-12-08 8.20 8.25 8.05 8.25 0.1M
2023-12-07 8.10 8.20 8.05 8.15 0.0M
2023-12-06 8.00 8.10 8.00 8.10 0.1M
2023-12-04 8.00 8.10 8.00 8.10 0.1M
2023-12-01 8.05 8.10 8.00 8.05 0.1M
2023-11-30 8.10 8.10 7.95 8.10 0.3M
2023-11-29 8.40 8.40 8.10 8.20 0.5M
2023-11-28 8.30 8.40 8.30 8.40 0.1M
2023-11-27 8.45 8.45 8.25 8.35 0.3M
2023-11-24 8.55 8.55 8.45 8.50 0.2M
2023-11-23 8.55 8.65 8.45 8.55 0.2M
2023-11-22 8.60 8.60 8.55 8.60 0.1M
2023-11-21 8.60 8.65 8.50 8.55 0.1M
2023-11-20 8.55 8.70 8.55 8.60 0.1M
2023-11-17 8.70 8.75 8.50 8.55 0.5M
2023-11-16 8.70 8.75 8.70 8.75 0.0M
2023-11-15 8.70 8.85 8.70 8.70 0.1M
2023-11-14 8.65 8.75 8.65 8.70 0.1M
2023-11-13 8.70 8.80 8.65 8.65 0.1M
2023-11-10 8.85 8.85 8.70 8.70 0.1M
2023-11-09 8.80 8.90 8.75 8.85 0.1M
2023-11-08 8.95 8.95 8.80 8.95 0.0M
2023-11-07 8.90 8.95 8.85 8.95 0.0M
2023-11-06 8.85 8.95 8.80 8.90 0.0M
2023-11-03 8.90 8.95 8.80 8.85 0.1M
2023-11-02 8.95 8.95 8.80 8.90 0.0M
2023-11-01 8.70 8.95 8.70 8.90 0.1M
2023-10-31 8.80 8.80 8.70 8.80 0.1M
2023-10-30 8.70 8.80 8.70 8.80 0.1M
2023-10-27 8.90 8.90 8.70 8.80 0.1M
2023-10-26 8.95 9.05 8.75 8.75 0.0M
2023-10-25 8.85 8.95 8.80 8.95 0.1M
2023-10-24 8.90 8.90 8.70 8.85 0.1M
2023-10-20 8.95 8.95 8.75 8.90 0.2M
2023-10-19 9.05 9.10 8.95 9.10 0.1M
2023-10-18 9.05 9.10 9.00 9.10 0.1M
2023-10-17 9.00 9.10 9.00 9.10 0.0M
2023-10-16 9.20 9.20 9.00 9.00 0.1M
2023-10-12 9.25 9.25 9.15 9.20 0.0M
2023-10-11 9.20 9.25 9.20 9.20 0.0M
2023-10-10 9.20 9.20 9.15 9.20 0.0M
2023-10-09 9.15 9.35 9.05 9.15 0.1M
2023-10-06 9.00 9.45 9.00 9.30 0.5M
2023-10-05 9.05 9.05 9.00 9.00 0.0M
2023-10-04 8.95 9.05 8.80 9.05 0.1M
2023-10-03 9.10 9.10 8.95 9.00 0.0M
2023-10-02 8.80 9.15 8.80 9.15 0.4M
2023-09-29 8.80 9.00 8.80 8.95 0.0M
2023-09-28 9.00 9.10 8.90 8.90 0.1M
2023-09-27 9.00 9.05 8.85 9.00 0.4M
2023-09-26 9.05 9.05 9.00 9.00 0.1M
2023-09-25 9.05 9.10 9.00 9.05 0.1M
2023-09-22 9.00 9.10 9.00 9.10 0.1M
2023-09-21 9.15 9.15 9.00 9.05 0.3M
2023-09-20 9.05 9.10 8.90 9.10 0.9M
2023-09-19 9.30 9.40 9.20 9.20 0.3M
2023-09-18 9.40 9.45 9.30 9.30 0.3M
2023-09-15 9.50 9.50 9.40 9.40 0.1M
2023-09-14 9.50 9.55 9.50 9.50 0.0M
2023-09-13 9.50 9.55 9.45 9.55 0.1M
2023-09-12 9.55 9.55 9.50 9.55 0.1M
2023-09-11 9.60 9.60 9.50 9.55 0.1M
2023-09-08 9.50 9.60 9.50 9.55 0.2M
2023-09-07 9.55 9.55 9.45 9.50 0.2M
2023-09-06 9.70 9.70 9.50 9.50 0.5M
2023-09-05 9.85 9.90 9.70 9.70 0.8M
2023-09-04 9.70 9.95 9.70 9.85 2.1M
2023-09-01 9.65 9.80 9.65 9.70 0.7M
2023-08-31 9.70 9.75 9.60 9.65 0.7M
2023-08-30 9.65 9.70 9.55 9.70 0.3M
2023-08-29 9.70 9.70 9.60 9.65 0.1M
2023-08-28 9.65 9.75 9.60 9.65 0.4M
2023-08-25 9.40 9.90 9.40 9.75 1.8M
2023-08-24 9.45 9.50 9.40 9.45 0.1M
2023-08-23 9.35 9.45 9.35 9.40 0.1M
2023-08-22 9.40 9.50 9.40 9.45 0.1M
2023-08-21 9.40 9.40 9.35 9.40 0.1M
2023-08-18 9.40 9.45 9.40 9.40 0.1M
2023-08-17 9.45 9.45 9.40 9.40 0.0M
2023-08-16 9.40 9.45 9.35 9.45 0.2M
2023-08-15 9.35 9.40 9.35 9.40 0.1M
2023-08-11 9.35 9.45 9.30 9.35 0.3M
2023-08-10 9.40 9.45 9.30 9.35 0.2M
2023-08-09 9.40 9.45 9.35 9.45 0.1M
2023-08-08 9.45 9.45 9.35 9.40 0.1M
2023-08-07 9.50 9.50 9.35 9.45 0.2M
2023-08-04 9.45 9.60 9.40 9.45 0.1M
2023-08-03 9.45 9.50 9.35 9.45 0.4M
2023-08-02 9.50 9.50 9.40 9.45 0.1M
2023-07-31 9.45 9.45 9.40 9.40 0.0M
2023-07-27 9.45 9.45 9.35 9.45 0.1M
2023-07-26 9.35 9.45 9.35 9.45 0.1M
2023-07-25 9.35 9.35 9.30 9.35 0.1M
2023-07-24 9.35 9.40 9.35 9.35 0.1M
2023-07-21 9.40 9.40 9.35 9.40 0.1M
2023-07-20 9.40 9.40 9.30 9.40 0.3M
2023-07-19 9.40 9.40 9.35 9.40 0.3M
2023-07-18 9.35 9.35 9.30 9.35 0.0M
2023-07-17 9.30 9.35 9.30 9.35 0.2M
2023-07-14 9.25 9.35 9.25 9.30 0.1M
2023-07-13 9.40 9.40 9.25 9.30 0.1M
2023-07-12 9.35 9.40 9.30 9.35 0.2M
2023-07-11 9.40 9.40 9.35 9.40 0.1M
2023-07-10 9.35 9.40 9.35 9.40 0.1M
2023-07-07 9.35 9.40 9.35 9.40 0.2M
2023-07-06 9.40 9.45 9.35 9.40 0.2M
2023-07-05 9.50 9.50 9.40 9.45 0.1M
2023-07-04 9.55 9.55 9.45 9.50 0.2M
2023-07-03 9.45 9.50 9.40 9.50 0.1M
2023-06-30 9.45 9.55 9.40 9.45 0.3M
2023-06-29 9.35 9.50 9.35 9.45 0.1M
2023-06-28 9.40 9.40 9.30 9.35 0.2M
2023-06-27 9.40 9.50 9.40 9.45 0.2M
2023-06-26 9.55 9.55 9.45 9.45 0.2M
2023-06-23 9.50 9.55 9.50 9.55 0.2M
2023-06-22 9.50 9.55 9.50 9.50 0.1M
2023-06-21 9.60 9.65 9.55 9.55 0.1M
2023-06-20 9.65 9.65 9.60 9.60 0.1M
2023-06-19 9.70 9.70 9.60 9.65 0.2M
2023-06-16 9.65 9.70 9.60 9.70 0.1M
2023-06-15 9.70 9.70 9.65 9.65 0.1M
2023-06-14 9.70 9.70 9.55 9.70 0.5M
2023-06-13 9.65 9.70 9.65 9.70 0.1M
2023-06-12 9.70 9.70 9.65 9.70 0.0M
2023-06-09 9.70 9.75 9.65 9.70 0.2M
2023-06-08 9.50 9.70 9.50 9.70 0.2M
2023-06-07 9.55 9.70 9.50 9.50 0.5M
2023-06-06 9.60 9.70 9.55 9.55 0.5M
2023-06-02 9.55 9.65 9.55 9.60 0.1M
2023-06-01 9.70 9.70 9.55 9.55 0.2M
2023-05-31 9.70 9.70 9.55 9.60 0.4M
2023-05-30 9.70 9.75 9.65 9.65 0.3M
2023-05-29 9.70 9.80 9.70 9.70 0.3M
2023-05-26 9.85 9.85 9.75 9.80 0.4M
2023-05-25 9.80 9.90 9.75 9.80 0.4M
2023-05-24 9.85 9.90 9.80 9.85 0.4M
2023-05-23 9.90 9.95 9.80 9.85 0.6M
2023-05-22 9.85 9.85 9.80 9.85 0.3M
2023-05-19 9.90 9.90 9.85 9.85 0.4M
2023-05-18 9.85 9.90 9.85 9.85 0.1M
2023-05-17 9.75 9.90 9.75 9.85 0.3M
2023-05-16 9.75 9.90 9.70 9.75 0.3M
2023-05-15 9.95 9.95 9.85 9.90 0.2M
2023-05-12 9.95 9.95 9.85 9.90 0.4M
2023-05-11 9.95 10.00 9.85 9.95 0.4M
2023-05-10 9.90 9.95 9.85 9.95 0.4M
2023-05-09 9.85 9.90 9.85 9.90 0.0M
2023-05-08 9.90 9.90 9.80 9.85 0.4M
2023-05-03 9.90 9.90 9.85 9.90 0.1M
2023-05-02 9.85 9.90 9.80 9.90 0.2M
2023-04-28 9.90 9.90 9.80 9.85 0.2M
2023-04-27 9.85 9.85 9.80 9.85 0.2M
2023-04-26 9.70 9.80 9.70 9.80 0.1M
2023-04-25 9.70 9.80 9.70 9.80 0.2M
2023-04-24 9.80 9.90 9.80 9.90 0.3M
2023-04-21 9.90 9.90 9.80 9.90 0.1M
2023-04-20 9.85 9.90 9.80 9.85 0.2M
2023-04-19 9.95 9.95 9.85 9.90 0.2M
2023-04-18 9.85 9.95 9.85 9.95 0.1M
2023-04-17 9.85 9.90 9.80 9.85 0.1M
2023-04-12 9.85 9.85 9.75 9.85 0.2M
2023-04-11 9.80 9.90 9.80 9.85 0.1M
2023-04-10 9.75 9.80 9.75 9.80 0.1M
2023-04-07 9.65 9.80 9.65 9.75 0.2M
2023-04-05 9.75 9.80 9.65 9.70 0.4M
2023-04-04 9.85 9.95 9.70 9.75 0.8M
2023-04-03 9.90 9.90 9.80 9.85 0.2M
2023-03-31 9.90 9.90 9.85 9.90 0.1M
2023-03-30 9.85 9.90 9.85 9.90 0.2M
2023-03-29 9.90 9.90 9.85 9.90 0.1M
2023-03-28 9.85 9.95 9.85 9.90 0.1M
2023-03-27 9.95 9.95 9.85 9.85 0.3M
2023-03-24 9.90 9.95 9.80 9.95 0.2M
2023-03-23 9.75 9.95 9.75 9.95 0.2M
2023-03-22 9.75 10.00 9.70 9.80 0.9M
2023-03-21 9.80 9.80 9.75 9.80 0.4M
2023-03-20 9.75 9.90 9.75 9.80 0.7M
2023-03-17 9.75 9.80 9.70 9.75 0.5M
2023-03-16 9.80 9.80 9.65 9.75 0.3M
2023-03-15 9.80 9.90 9.75 9.80 0.5M
2023-03-14 9.90 9.90 9.70 9.80 1.0M
2023-03-13 9.90 9.95 9.85 9.90 0.4M
2023-03-10 9.95 10.10 9.90 9.95 0.2M
2023-03-09 9.95 10.00 9.90 9.90 1.4M
2023-03-08 9.95 10.00 9.95 9.95 0.1M
2023-03-07 9.95 10.00 9.95 9.95 0.1M
2023-03-03 10.00 10.10 9.90 9.95 0.4M
2023-03-02 10.00 10.10 9.95 9.95 0.3M
2023-03-01 10.00 10.10 10.00 10.00 0.5M
2023-02-28 10.00 10.10 10.00 10.00 0.2M
2023-02-27 10.00 10.10 10.00 10.10 0.2M
2023-02-24 10.10 10.10 10.00 10.00 0.4M
2023-02-23 10.10 10.10 10.00 10.10 0.1M
2023-02-22 10.10 10.20 10.10 10.10 0.1M
2023-02-21 10.00 10.10 10.00 10.10 0.2M
2023-02-20 10.10 10.10 10.00 10.10 0.3M
2023-02-17 10.10 10.10 10.00 10.10 0.2M
2023-02-16 10.10 10.10 10.00 10.10 0.2M
2023-02-15 10.20 10.20 10.00 10.10 0.2M
2023-02-14 10.20 10.30 10.10 10.10 0.8M
2023-02-13 10.20 10.30 10.20 10.30 0.1M
2023-02-10 10.30 10.30 10.20 10.20 0.1M
2023-02-09 10.20 10.30 10.20 10.30 0.4M
2023-02-08 10.30 10.40 10.20 10.20 0.2M
2023-02-07 10.20 10.40 10.20 10.30 0.3M
2023-02-06 10.30 10.30 10.10 10.30 0.3M
2023-02-03 10.20 10.30 10.10 10.30 1.2M
2023-02-02 10.10 10.20 10.10 10.10 0.3M
2023-02-01 10.10 10.20 10.10 10.10 0.2M
2023-01-31 10.10 10.20 10.10 10.10 0.3M
2023-01-30 10.20 10.20 10.10 10.20 0.6M
2023-01-27 10.20 10.20 10.10 10.20 0.3M
2023-01-26 10.20 10.30 10.10 10.10 0.2M
2023-01-25 10.20 10.30 10.20 10.20 0.1M
2023-01-24 10.20 10.30 10.10 10.10 0.2M
2023-01-23 10.30 10.30 10.20 10.30 0.2M
2023-01-20 10.20 10.30 10.20 10.20 0.2M
2023-01-19 10.30 10.30 10.20 10.20 0.1M
2023-01-18 10.30 10.30 10.20 10.20 0.1M
2023-01-17 10.30 10.30 10.20 10.30 0.0M
2023-01-16 10.30 10.30 10.20 10.20 0.2M
2023-01-13 10.30 10.30 10.10 10.20 0.5M
2023-01-12 10.30 10.40 10.20 10.30 0.8M
2023-01-11 10.30 10.40 10.20 10.30 1.3M
2023-01-10 10.20 10.40 10.20 10.20 0.3M
2023-01-09 10.30 10.60 10.20 10.20 1.5M
2023-01-06 10.10 10.30 10.10 10.20 1.1M
2023-01-05 10.00 10.10 9.95 10.00 0.4M
2023-01-04 10.10 10.10 9.95 10.00 1.2M
2023-01-03 9.95 10.10 9.95 10.10 0.3M