BBGI PCL (BKK:BBGI)
Thailand · Delayed Price · Currency is THB 3.000
-0.040 (-1.32%)
Oct 8, 2025, 4:39 PM ICT
BBGI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | 63,570 |
| 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 | - | 218,740 |
| 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 | - | 291,660 |
| Sep 30, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 234,419 |
| Sep 29, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | - | 310,979 |
| Sep 26, 2025 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 243,049 |
| 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 |
| Sep 8, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | 0.68% | 268,502 |
| Sep 5, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -0.67% | 327,910 |
| Sep 4, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 649,787 |
| Sep 3, 2025 | 2.94 | 3.04 | 2.94 | 3.02 | 3.02 | 2.03% | 847,300 |
| Sep 2, 2025 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | - | 507,000 |
| Sep 1, 2025 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -2.63% | 433,427 |
| Aug 29, 2025 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | - | 331,323 |
| Aug 28, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | -0.65% | 158,108 |
| Aug 27, 2025 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | -0.65% | 811,037 |
| Aug 26, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | - | 338,203 |
| Aug 25, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | - | 205,207 |
| 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 |