BBGI PCL (BKK:BBGI)
Thailand · Delayed Price · Currency is THB 3.360
+0.100 (3.07%)
At close: Mar 2, 2026
BBGI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 295,906 |
| Feb 26, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 396,958 |
| Feb 25, 2026 | 3.30 | 3.34 | 3.24 | 3.28 | 3.28 | - | 894,180 |
| Feb 24, 2026 | 3.18 | 3.32 | 3.18 | 3.28 | 3.28 | 3.14% | 783,859 |
| Feb 23, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -1.85% | 794,444 |
| Feb 20, 2026 | 3.32 | 3.32 | 3.20 | 3.24 | 3.24 | -2.41% | 1,339,337 |
| Feb 19, 2026 | 3.32 | 3.36 | 3.26 | 3.32 | 3.32 | 0.61% | 1,008,665 |
| Feb 18, 2026 | 3.28 | 3.36 | 3.26 | 3.30 | 3.30 | 1.23% | 1,630,687 |
| Feb 17, 2026 | 3.20 | 3.28 | 3.20 | 3.26 | 3.26 | 1.87% | 1,083,385 |
| Feb 16, 2026 | 3.14 | 3.20 | 3.12 | 3.20 | 3.20 | 3.23% | 1,264,031 |
| Feb 13, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | 0.65% | 716,791 |
| Feb 12, 2026 | 3.08 | 3.16 | 3.06 | 3.08 | 3.08 | 2.67% | 2,175,041 |
| Feb 11, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 78,105 |
| Feb 10, 2026 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 2.05% | 338,003 |
| Feb 9, 2026 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | 0.69% | 192,120 |
| Feb 6, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -1.36% | 573,918 |
| Feb 5, 2026 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 171,900 |
| Feb 4, 2026 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | -0.67% | 98,400 |
| Feb 3, 2026 | 2.98 | 3.00 | 2.94 | 2.98 | 2.98 | - | 548,113 |
| Feb 2, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 284,475 |
| Jan 30, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | 48,100 |
| Jan 29, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 138,591 |
| Jan 28, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 602,406 |
| Jan 27, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 158,112 |
| Jan 26, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | - | 1,062,407 |
| Jan 23, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 216,415 |
| Jan 22, 2026 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | - | 1,171,516 |
| Jan 21, 2026 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 4.17% | 2,486,494 |
| Jan 20, 2026 | 2.74 | 2.88 | 2.72 | 2.88 | 2.88 | 4.35% | 877,384 |
| Jan 19, 2026 | 2.70 | 2.76 | 2.68 | 2.76 | 2.76 | 2.99% | 461,416 |
| Jan 16, 2026 | 2.68 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | 185,094 |
| Jan 15, 2026 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | 1.50% | 301,020 |
| Jan 14, 2026 | 2.66 | 2.70 | 2.64 | 2.66 | 2.66 | - | 419,419 |
| Jan 13, 2026 | 2.70 | 2.72 | 2.66 | 2.66 | 2.66 | -1.48% | 475,311 |
| Jan 12, 2026 | 2.72 | 2.74 | 2.70 | 2.70 | 2.70 | -0.74% | 175,379 |
| Jan 9, 2026 | 2.74 | 2.76 | 2.72 | 2.72 | 2.72 | -0.73% | 186,000 |
| Jan 8, 2026 | 2.76 | 2.80 | 2.68 | 2.74 | 2.74 | -2.14% | 2,321,046 |
| Jan 7, 2026 | 2.84 | 2.84 | 2.78 | 2.80 | 2.80 | -0.71% | 283,768 |
| Jan 6, 2026 | 2.82 | 2.84 | 2.80 | 2.82 | 2.82 | - | 127,463 |
| Jan 5, 2026 | 2.80 | 2.86 | 2.80 | 2.82 | 2.82 | 0.71% | 215,557 |
| Dec 30, 2025 | 2.80 | 2.80 | 2.78 | 2.80 | 2.80 | 0.72% | 12,705 |
| Dec 29, 2025 | 2.82 | 2.82 | 2.70 | 2.78 | 2.78 | -0.71% | 613,683 |
| Dec 26, 2025 | 2.80 | 2.82 | 2.80 | 2.80 | 2.80 | - | 669,125 |
| Dec 25, 2025 | 2.86 | 2.88 | 2.78 | 2.80 | 2.80 | -2.10% | 865,244 |
| Dec 24, 2025 | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | - | 341,588 |
| Dec 23, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | - | 132,831 |
| Dec 22, 2025 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | - | 52,607 |
| Dec 19, 2025 | 2.86 | 2.86 | 2.82 | 2.86 | 2.86 | - | 292,200 |
| Dec 18, 2025 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | - | 1,063,188 |
| Dec 17, 2025 | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | - | 182,649 |