BBGI PCL (BKK:BBGI)
Thailand · Delayed Price · Currency is THB 2.940
+0.020 (0.68%)
Nov 19, 2025, 2:31 PM ICT
BBGI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 2.94 | 2.96 | 2.92 | 2.94 | - | 0.68% | 185,900 |
| Nov 18, 2025 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | - | 97,303 |
| Nov 17, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | - | 163,104 |
| Nov 14, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | - | 149,204 |
| Nov 13, 2025 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 93,500 |
| Nov 12, 2025 | 2.94 | 2.94 | 2.90 | 2.94 | 2.94 | - | 441,853 |
| Nov 11, 2025 | 2.96 | 2.96 | 2.90 | 2.94 | 2.94 | - | 110,662 |
| Nov 10, 2025 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | -1.34% | 173,700 |
| Nov 7, 2025 | 2.96 | 3.00 | 2.92 | 2.98 | 2.98 | 0.68% | 209,200 |
| Nov 6, 2025 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | - | 173,059 |
| Nov 5, 2025 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | 0.68% | 259,894 |
| Nov 4, 2025 | 2.98 | 2.98 | 2.88 | 2.94 | 2.94 | - | 261,200 |
| Nov 3, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | 84,437 |
| Oct 31, 2025 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | 1.36% | 95,726 |
| Oct 30, 2025 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | 0.68% | 126,290 |
| Oct 29, 2025 | 2.92 | 2.96 | 2.88 | 2.92 | 2.92 | - | 181,752 |
| Oct 28, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | - | 37,342 |
| Oct 27, 2025 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -0.68% | 43,397 |
| Oct 24, 2025 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 126,526 |
| Oct 22, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | - | 19,401 |
| Oct 21, 2025 | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | - | 50,126 |
| Oct 20, 2025 | 2.92 | 2.96 | 2.88 | 2.96 | 2.96 | - | 311,636 |
| Oct 17, 2025 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | - | 190,891 |
| Oct 16, 2025 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 43,627 |
| Oct 15, 2025 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 222,817 |
| Oct 14, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | 510,975 |
| Oct 10, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 107,288 |
| Oct 9, 2025 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | - | 614,003 |
| Oct 8, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 505,319 |
| Oct 7, 2025 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | 63,270 |
| Oct 6, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | 0.66% | 355,728 |
| Oct 3, 2025 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | - | 173,040 |
| Oct 2, 2025 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 187,022 |
| Oct 1, 2025 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | - | 290,560 |
| Sep 30, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 209,819 |
| Sep 29, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | - | 307,979 |
| Sep 26, 2025 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 205,949 |
| Sep 25, 2025 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | 0.67% | 210,120 |
| Sep 24, 2025 | 3.00 | 3.06 | 3.00 | 3.00 | 3.00 | - | 160,796 |
| Sep 23, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 1,011,461 |
| Sep 22, 2025 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 387,401 |
| Sep 19, 2025 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | 0.67% | 292,624 |
| Sep 18, 2025 | 3.10 | 3.10 | 2.98 | 3.00 | 3.00 | -3.23% | 2,138,521 |
| Sep 17, 2025 | 3.02 | 3.22 | 3.02 | 3.10 | 3.10 | 1.97% | 3,235,379 |
| Sep 16, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 218,784 |
| Sep 15, 2025 | 3.02 | 3.04 | 2.98 | 3.02 | 3.02 | - | 362,321 |
| Sep 12, 2025 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | - | 583,043 |
| Sep 11, 2025 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | - | 261,325 |
| Sep 10, 2025 | 3.02 | 3.08 | 3.00 | 3.02 | 3.02 | 0.67% | 539,347 |
| Sep 9, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 223,395 |