SET · BCPG · stock
BCPG Public Company Limited (BCPG) stock price history
Every SET trading session of BCPG Public Company Limited from Sep 28, 2016 to Sep 28, 2026: 2,435 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCPG adjusted close, 2016 to 2026
- THB 19.93
- All time high, 2018
- THB 9.10
- 52 week high, THB 5.19 low
- 2,435
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BCPG key facts
- BCPG Public Company Limited (BCPG) closed at THB 6.65 on Sep 28, 2026 on SET.
- BCPG's all time high close is THB 19.93, set on Jan 12, 2018; its all time low close is THB 4.59 on Aug 5, 2024.
- BCPG's 52 week range is THB 5.19 to THB 9.10.
- BCPG returned -16.5% over the year to Sep 28, 2026 and -41.2% over five years.
- Over ten years BCPG returned -7%, -0.7% a year compounded.
- BCPG's deepest drawdown was -76.9% from Jan 12, 2018 to Aug 5, 2024.
- DataCedar holds 2,435 daily sessions of BCPG history from Sep 28, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BCPG price chart, 2016 to 2026
BCPG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -2.4% |
| 6 months | +5.2% |
| Year to date | +3.9% |
| 1 year | -16.5% |
| 3 years | -20.0% |
| 5 years | -41.2% |
| 10 years | -7.3% |
| Since Sep 28, 2016 | -7.3% |
| Compound annual growth, 10.0 years | -0.8% |
BCPG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 19.93 on Jan 12, 2018
- All time low close
- THB 4.59 on Aug 5, 2024
- 52 week high
- THB 9.10 on Oct 9, 2025
- 52 week low
- THB 5.19 on Mar 9, 2026
- Deepest drawdown
- -76.9% from Jan 12, 2018 to Aug 5, 2024, not yet recovered
- Best single session
- +26.4% on Mar 10, 2026
- Worst single session
- -25.4% on Mar 9, 2026
- Volatility, 1 year annualised
- 53.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2017, +77%
- Worst calendar year
- 2024, -35%
BCPG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 28, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.40 | THB 8.25 | THB 5.19 | THB 6.65 | +3.9% | 2.1B | 186 |
| 2025 | THB 5.03 | THB 9.10 | THB 4.85 | THB 6.40 | +27.1% | 2.5B | 242 |
| 2024 | THB 7.79 | THB 7.79 | THB 4.50 | THB 5.03 | -34.6% | 914.8M | 243 |
| 2023 | THB 8.69 | THB 9.19 | THB 7.22 | THB 7.70 | -11.4% | 976.3M | 243 |
| 2022 | THB 9.98 | THB 11.05 | THB 7.41 | THB 8.69 | -12.2% | 2B | 241 |
| 2021 | THB 11.21 | THB 13.39 | THB 9.65 | THB 9.90 | -13.6% | 2.2B | 241 |
| 2020 | THB 12.67 | THB 14.23 | THB 7.74 | THB 11.45 | -9.1% | 1.4B | 243 |
| 2019 | THB 11.38 | THB 16.41 | THB 11.08 | THB 12.59 | +10.6% | 2B | 244 |
| 2018 | THB 17.32 | THB 20.29 | THB 11.01 | THB 11.38 | -34.0% | 3.8B | 245 |
| 2017 | THB 9.76 | THB 18.17 | THB 8.47 | THB 17.25 | +76.7% | 4.1B | 242 |
| 2016 | THB 7.50 | THB 10.96 | THB 7.10 | THB 9.76 | n/a | 5.9B | 65 |
BCPG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 6.65 | -8.3% |
| August 2026 | THB 7.25 | +4.2% |
| July 2026 | THB 6.96 | +0.7% |
| June 2026 | THB 6.91 | +4.4% |
| May 2026 | THB 6.61 | -4.3% |
| April 2026 | THB 6.91 | +5.2% |
| March 2026 | THB 6.57 | -14.5% |
| February 2026 | THB 7.68 | +14.1% |
| January 2026 | THB 6.73 | +5.2% |
| December 2025 | THB 6.40 | -5.6% |
| November 2025 | THB 6.78 | -13.3% |
| October 2025 | THB 7.82 | -2.4% |
About the BCPG data
Daily bars. 2,435 sessions from Sep 28, 2016 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BCPG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BCH Bangkok Chain Hospital Public Company Limited
- BCH-R Bangkok Chain Hospital Public Company Limited
- BCP Bangchak Corporation Public Company Limited
- BCP-R Bangchak Corporation Public Company Limited
- BCPG-R BCPG Public Company Limited
- BCT Birla Carbon (Thailand) Public Company Limited
- BCT-R Birla Carbon (Thailand) Public Company Limited
- BDMS Bangkok Dusit Medical Services Public Company Limited
Common questions
BCPG share price history
