SET · BPS · stock

BPS Technology Public Company Limited (BPS) stock price history

Every SET trading session of BPS Technology Public Company Limited from Apr 3, 2024 to Sep 28, 2026: 607 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.

Get BPS data, free keyYear by year table

BPS adjusted close, 2024 to 2026

BPSBPS Technology Public Company Limited
THB 0.6900+35.8% over one year
20252026
THB 1.17
All time high, 2024
THB 0.7400
52 week high, THB 0.3811 low
607
Daily sessions since 2024

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.

BPS key facts

  • BPS Technology Public Company Limited (BPS) closed at THB 0.6900 on Sep 28, 2026 on SET.
  • BPS's all time high close is THB 1.17, set on Apr 3, 2024; its all time low close is THB 0.3909 on Mar 2, 2026.
  • BPS's 52 week range is THB 0.3811 to THB 0.7400.
  • BPS returned +35.8% over the year to Sep 28, 2026.
  • Since Apr 3, 2024 BPS returned -41%, -19.2% a year compounded.
  • BPS's deepest drawdown was -66.6% from Apr 3, 2024 to Mar 2, 2026.
  • DataCedar holds 607 daily sessions of BPS history from Apr 3, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BPS price chart, 2024 to 2026

BPS adjusted close, Apr 3, 2024 to Sep 28, 2026THB 0.3909THB 0.6513THB 0.9116THB 1.17202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BPS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+15.0%
3 months+40.8%
6 months+68.1%
Year to date+60.5%
1 year+35.8%
3 yearsn/a
5 yearsn/a
10 yearsn/a
Since Apr 3, 2024-41.1%
Compound annual growth, 2.5 years-19.2%

BPS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 1.17 on Apr 3, 2024
All time low close
THB 0.3909 on Mar 2, 2026
52 week high
THB 0.7400 on Sep 21, 2026
52 week low
THB 0.3811 on Mar 4, 2026
Deepest drawdown
-66.6% from Apr 3, 2024 to Mar 2, 2026, not yet recovered
Best single session
+31.5% on Jun 26, 2024
Worst single session
-20.3% on Apr 4, 2024
Volatility, 1 year annualised
47.2%
Sessions closing higher, 1 year
24%
Best calendar year
2025, -10%
Worst calendar year
2025, -10%

BPS 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. 2024 starts on Apr 3, 2024; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.4300THB 0.7400THB 0.3811THB 0.6900+60.5%169.6M186
2025THB 0.4955THB 0.6575THB 0.4007THB 0.4300-9.7%202.6M242
2024THB 2.02THB 2.10THB 0.4288THB 0.4764n/a3B179

BPS monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.6900+13.1%
August 2026THB 0.6100+5.2%
July 2026THB 0.5800+18.4%
June 2026THB 0.4900+6.5%
May 2026THB 0.4600-3.9%
April 2026THB 0.4789+16.7%
March 2026THB 0.41050.0%
February 2026THB 0.4105+2.4%
January 2026THB 0.4007-6.8%
December 2025THB 0.4300-2.2%
November 2025THB 0.4398-2.2%
October 2025THB 0.4495-8.0%

About the BPS data

Daily bars. 607 sessions from Apr 3, 2024 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 Apr 3, 2024, 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/BPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • BM-R Bangkok Sheet Metal Public Company Limited
  • BOFFICE Bhiraj Office Leasehold Real Estate Investment Trust
  • BOL Business Online Public Company Limited
  • BOL-R Business Online Public Company Limited
  • BPS-R BPS Technology Public Company Limited
  • BR Bangkok Ranch Public Company Limited
  • BR-R Bangkok Ranch Public Company Limited
  • BRI Britania Public Company Limited

Common questions

BPS share price history

Start with any symbol.

Start free