SET · BGC · stock
BG Container Glass Public Company Limited (BGC) stock price history
Every SET trading session of BG Container Glass Public Company Limited from Oct 18, 2018 to Sep 28, 2026: 1,932 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.
BGC adjusted close, 2018 to 2026
- THB 12.55
- All time high, 2019
- THB 7.11
- 52 week high, THB 3.18 low
- 1,932
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
BGC key facts
- BG Container Glass Public Company Limited (BGC) closed at THB 6.50 on Sep 28, 2026 on SET.
- BGC's all time high close is THB 12.55, set on Oct 18, 2019; its all time low close is THB 3.20 on Nov 18, 2025.
- BGC's 52 week range is THB 3.18 to THB 7.11.
- BGC returned +40.3% over the year to Sep 28, 2026 and -28.7% over five years.
- Since Oct 18, 2018 BGC returned -26%, -3.7% a year compounded.
- BGC's deepest drawdown was -74.5% from Oct 18, 2019 to Nov 18, 2025.
- DataCedar holds 1,932 daily sessions of BGC history from Oct 18, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BGC price chart, 2018 to 2026
BGC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | -6.6% |
| 6 months | +21.6% |
| Year to date | +72.7% |
| 1 year | +40.3% |
| 3 years | -19.4% |
| 5 years | -28.7% |
| 10 years | n/a |
| Since Oct 18, 2018 | -25.6% |
| Compound annual growth, 7.9 years | -3.7% |
BGC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 12.55 on Oct 18, 2019
- All time low close
- THB 3.20 on Nov 18, 2025
- 52 week high
- THB 7.11 on Jun 10, 2026
- 52 week low
- THB 3.18 on Nov 18, 2025
- Deepest drawdown
- -74.5% from Oct 18, 2019 to Nov 18, 2025, not yet recovered
- Best single session
- +18.9% on Nov 21, 2025
- Worst single session
- -20.6% on Oct 16, 2020
- Volatility, 1 year annualised
- 30.4%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2019, +38%
- Worst calendar year
- 2025, -49%
BGC 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. 2018 starts on Oct 18, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.76 | THB 7.11 | THB 3.74 | THB 6.50 | +72.7% | 36.6M | 186 |
| 2025 | THB 7.33 | THB 7.38 | THB 3.18 | THB 3.76 | -48.7% | 39.9M | 242 |
| 2024 | THB 7.35 | THB 7.49 | THB 5.50 | THB 7.33 | +3.6% | 49.5M | 243 |
| 2023 | THB 8.78 | THB 9.36 | THB 6.53 | THB 7.08 | -19.8% | 64.3M | 243 |
| 2022 | THB 9.04 | THB 9.34 | THB 8.23 | THB 8.83 | -1.4% | 148.3M | 241 |
| 2021 | THB 8.23 | THB 10.83 | THB 7.51 | THB 8.95 | +7.7% | 762.3M | 241 |
| 2020 | THB 10.55 | THB 10.86 | THB 4.97 | THB 8.31 | -20.7% | 696.3M | 243 |
| 2019 | THB 7.74 | THB 13.01 | THB 7.45 | THB 10.47 | +37.9% | 753.9M | 244 |
| 2018 | THB 9.26 | THB 10.07 | THB 7.15 | THB 7.60 | n/a | 1.2B | 49 |
BGC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 6.50 | -4.4% |
| August 2026 | THB 6.80 | -1.6% |
| July 2026 | THB 6.91 | -1.4% |
| June 2026 | THB 7.01 | +14.6% |
| May 2026 | THB 6.11 | +7.5% |
| April 2026 | THB 5.69 | +2.7% |
| March 2026 | THB 5.54 | +32.9% |
| February 2026 | THB 4.17 | +5.9% |
| January 2026 | THB 3.94 | +4.6% |
| December 2025 | THB 3.76 | -1.0% |
| November 2025 | THB 3.80 | -12.4% |
| October 2025 | THB 4.34 | -4.3% |
About the BGC data
Daily bars. 1,932 sessions from Oct 18, 2018 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 29, 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 Oct 18, 2018, 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/BGC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BEM Bangkok Expressway and Metro Public Company Limited
- BEM-R Bangkok Expressway and Metro Public Company Limited
- BEYOND Bound and Beyond Public Company Limited
- BEYOND-R Bound and Beyond Public Company Limited
- BGC-R BG Container Glass Public Company Limited
- BGRIM B.Grimm Power Public Company Limited
- BGRIM-R B.Grimm Power Public Company Limited
- BGT BGT Corporation Public Company Limited
Common questions
BGC share price history
