BBGI PCL (BKK:BBGI)
Thailand · Delayed Price · Currency is THB 3.080
+0.020 (0.65%)
Aug 22, 2025, 4:39 PM ICT
BBGI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.04 | 3.12 | 3.04 | 3.08 | 3.08 | 0.65% | 398,704 |
| Aug 21, 2025 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | - | 189,944 |
| Aug 20, 2025 | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | -0.65% | 216,305 |
| Aug 19, 2025 | 3.02 | 3.10 | 3.02 | 3.08 | 3.08 | 1.99% | 621,607 |
| Aug 18, 2025 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 79,326 |
| Aug 15, 2025 | 3.04 | 3.04 | 2.98 | 3.04 | 3.04 | -0.65% | 853,459 |
| Aug 14, 2025 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | -1.29% | 879,730 |
| Aug 13, 2025 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | -1.27% | 755,777 |
| Aug 8, 2025 | 3.04 | 3.14 | 3.02 | 3.14 | 3.14 | 3.29% | 1,189,807 |
| Aug 7, 2025 | 3.10 | 3.12 | 3.04 | 3.04 | 3.04 | -1.94% | 1,216,344 |
| Aug 6, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | -0.64% | 2,571,580 |
| Aug 5, 2025 | 3.04 | 3.14 | 3.04 | 3.12 | 3.12 | 1.30% | 346,552 |
| Aug 4, 2025 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 487,511 |
| Aug 1, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 1,195,853 |
| Jul 31, 2025 | 3.14 | 3.14 | 3.06 | 3.12 | 3.12 | 0.65% | 504,045 |
| Jul 30, 2025 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | 1.97% | 649,925 |
| Jul 29, 2025 | 3.06 | 3.08 | 3.00 | 3.04 | 3.04 | - | 377,402 |
| Jul 25, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 364,704 |
| Jul 24, 2025 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -1.29% | 812,550 |
| Jul 23, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 691,382 |
| Jul 22, 2025 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | -0.64% | 885,612 |
| Jul 21, 2025 | 3.16 | 3.18 | 3.10 | 3.12 | 3.12 | -1.27% | 533,757 |
| Jul 18, 2025 | 3.10 | 3.18 | 3.10 | 3.16 | 3.16 | 1.28% | 954,503 |
| Jul 17, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.96% | 1,435,910 |
| Jul 16, 2025 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | 976,552 |
| Jul 15, 2025 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 925,232 |
| Jul 14, 2025 | 3.02 | 3.08 | 3.00 | 3.04 | 3.04 | 0.66% | 433,072 |
| Jul 11, 2025 | 3.04 | 3.08 | 3.00 | 3.02 | 3.02 | - | 1,419,300 |
| Jul 9, 2025 | 3.00 | 3.04 | 2.94 | 3.02 | 3.02 | 1.34% | 1,124,069 |
| Jul 8, 2025 | 2.84 | 3.00 | 2.82 | 2.98 | 2.98 | 4.93% | 1,740,774 |
| Jul 7, 2025 | 2.86 | 2.86 | 2.80 | 2.84 | 2.84 | -1.39% | 361,099 |
| Jul 4, 2025 | 2.86 | 2.90 | 2.80 | 2.88 | 2.88 | 2.13% | 1,386,300 |
| Jul 3, 2025 | 2.78 | 2.84 | 2.76 | 2.82 | 2.82 | 2.17% | 742,014 |
| Jul 2, 2025 | 2.78 | 2.80 | 2.74 | 2.76 | 2.76 | -0.72% | 596,200 |
| Jul 1, 2025 | 2.74 | 2.78 | 2.72 | 2.78 | 2.78 | 2.21% | 280,926 |
| Jun 30, 2025 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | -0.73% | 619,000 |
| Jun 27, 2025 | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | - | 491,124 |
| Jun 26, 2025 | 2.78 | 2.84 | 2.70 | 2.74 | 2.74 | -2.14% | 1,375,684 |
| Jun 25, 2025 | 2.76 | 2.80 | 2.72 | 2.80 | 2.80 | 1.45% | 759,958 |
| Jun 24, 2025 | 2.74 | 2.80 | 2.74 | 2.76 | 2.76 | 1.47% | 1,240,688 |
| Jun 23, 2025 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | -1.45% | 272,305 |
| Jun 20, 2025 | 2.76 | 2.80 | 2.74 | 2.76 | 2.76 | 0.73% | 193,602 |
| Jun 19, 2025 | 2.82 | 2.82 | 2.72 | 2.74 | 2.74 | -2.14% | 661,073 |
| Jun 18, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -1.41% | 346,124 |
| Jun 17, 2025 | 2.84 | 2.88 | 2.84 | 2.84 | 2.84 | - | 307,293 |
| Jun 16, 2025 | 2.92 | 2.94 | 2.82 | 2.84 | 2.84 | -3.40% | 1,251,233 |
| Jun 13, 2025 | 3.02 | 3.04 | 2.90 | 2.94 | 2.94 | -2.00% | 2,566,566 |
| Jun 12, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 391,917 |
| Jun 11, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | - | 78,300 |
| Jun 10, 2025 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 194,600 |