BBGI PCL (BKK:BBGI)
Thailand · Delayed Price · Currency is THB 4.000
-0.180 (-4.31%)
At close: Mar 24, 2026
BBGI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.20 | 4.20 | 4.02 | 4.06 | - | -2.87% | 2,510,801 |
| Mar 23, 2026 | 4.34 | 4.42 | 4.18 | 4.18 | 4.18 | -3.24% | 4,853,695 |
| Mar 20, 2026 | 4.30 | 4.42 | 4.30 | 4.32 | 4.32 | 0.47% | 2,922,864 |
| Mar 19, 2026 | 4.24 | 4.40 | 4.20 | 4.30 | 4.30 | 3.37% | 9,304,552 |
| Mar 18, 2026 | 4.26 | 4.28 | 4.12 | 4.16 | 4.16 | -0.48% | 3,633,593 |
| Mar 17, 2026 | 4.20 | 4.22 | 4.06 | 4.18 | 4.18 | -0.95% | 4,494,020 |
| Mar 16, 2026 | 4.22 | 4.34 | 4.20 | 4.22 | 4.22 | 1.93% | 5,980,298 |
| Mar 13, 2026 | 3.84 | 4.34 | 3.82 | 4.14 | 4.14 | 7.81% | 12,952,676 |
| Mar 12, 2026 | 3.76 | 3.86 | 3.72 | 3.84 | 3.84 | 3.23% | 3,220,636 |
| Mar 11, 2026 | 3.52 | 3.80 | 3.50 | 3.72 | 3.72 | 7.51% | 3,827,420 |
| Mar 10, 2026 | 3.46 | 3.54 | 3.44 | 3.46 | 3.46 | - | 1,909,492 |
| Mar 9, 2026 | 3.56 | 3.60 | 3.46 | 3.46 | 3.46 | 0.58% | 4,821,048 |
| Mar 6, 2026 | 3.08 | 3.66 | 3.08 | 3.44 | 3.44 | 12.42% | 8,035,576 |
| Mar 5, 2026 | 3.24 | 3.24 | 2.98 | 3.06 | 3.06 | -3.16% | 1,216,578 |
| Mar 4, 2026 | 3.30 | 3.30 | 3.02 | 3.16 | 3.16 | -5.95% | 2,244,237 |
| Mar 2, 2026 | 3.18 | 3.40 | 3.18 | 3.36 | 3.21 | 3.07% | 2,242,657 |
| Feb 27, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.11 | -1.21% | 295,906 |
| Feb 26, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.15 | 0.61% | 396,958 |
| Feb 25, 2026 | 3.30 | 3.34 | 3.24 | 3.28 | 3.13 | - | 894,180 |
| Feb 24, 2026 | 3.18 | 3.32 | 3.18 | 3.28 | 3.13 | 3.14% | 783,859 |
| Feb 23, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.04 | -1.85% | 794,444 |
| Feb 20, 2026 | 3.32 | 3.32 | 3.20 | 3.24 | 3.10 | -2.41% | 1,339,337 |
| Feb 19, 2026 | 3.32 | 3.36 | 3.26 | 3.32 | 3.17 | 0.61% | 1,008,665 |
| Feb 18, 2026 | 3.28 | 3.36 | 3.26 | 3.30 | 3.15 | 1.23% | 1,630,687 |
| Feb 17, 2026 | 3.20 | 3.28 | 3.20 | 3.26 | 3.11 | 1.87% | 1,083,385 |
| Feb 16, 2026 | 3.14 | 3.20 | 3.12 | 3.20 | 3.06 | 3.23% | 1,264,031 |
| Feb 13, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 2.96 | 0.65% | 716,791 |
| Feb 12, 2026 | 3.08 | 3.16 | 3.06 | 3.08 | 2.94 | 2.67% | 2,175,041 |
| Feb 11, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 2.87 | 0.67% | 78,105 |
| Feb 10, 2026 | 2.96 | 3.00 | 2.96 | 2.98 | 2.85 | 2.05% | 338,003 |
| Feb 9, 2026 | 2.90 | 2.96 | 2.90 | 2.92 | 2.79 | 0.69% | 192,120 |
| Feb 6, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.77 | -1.36% | 573,918 |
| Feb 5, 2026 | 2.94 | 2.96 | 2.94 | 2.94 | 2.81 | -0.68% | 171,900 |
| Feb 4, 2026 | 2.96 | 2.96 | 2.94 | 2.96 | 2.83 | -0.67% | 98,400 |
| Feb 3, 2026 | 2.98 | 3.00 | 2.94 | 2.98 | 2.85 | - | 548,113 |
| Feb 2, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.85 | -1.32% | 284,475 |
| Jan 30, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 2.89 | 1.34% | 48,100 |
| Jan 29, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.85 | -0.67% | 138,591 |
| Jan 28, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 2.87 | -0.66% | 602,406 |
| Jan 27, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 2.89 | 0.67% | 158,112 |
| Jan 26, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 2.87 | - | 1,062,407 |
| Jan 23, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 2.87 | - | 216,415 |
| Jan 22, 2026 | 3.02 | 3.04 | 3.00 | 3.00 | 2.87 | - | 1,171,516 |
| Jan 21, 2026 | 2.88 | 3.00 | 2.88 | 3.00 | 2.87 | 4.17% | 2,486,494 |
| Jan 20, 2026 | 2.74 | 2.88 | 2.72 | 2.88 | 2.75 | 4.35% | 877,384 |
| Jan 19, 2026 | 2.70 | 2.76 | 2.68 | 2.76 | 2.64 | 2.99% | 461,416 |
| Jan 16, 2026 | 2.68 | 2.70 | 2.68 | 2.68 | 2.56 | -0.74% | 185,094 |
| Jan 15, 2026 | 2.66 | 2.70 | 2.66 | 2.70 | 2.58 | 1.50% | 301,020 |
| Jan 14, 2026 | 2.66 | 2.70 | 2.64 | 2.66 | 2.54 | - | 419,419 |
| Jan 13, 2026 | 2.70 | 2.72 | 2.66 | 2.66 | 2.54 | -1.48% | 475,311 |