BBGI PCL (BKK:BBGI)
Thailand · Delayed Price · Currency is THB 6.60
+0.20 (3.13%)
Sep 23, 2026, 4:35 PM ICT
BBGI PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | 3.12% | 3,077,197 |
| Sep 22, 2026 | 6.50 | 6.55 | 6.40 | 6.40 | 6.40 | -2.29% | 1,242,123 |
| Sep 21, 2026 | 6.40 | 6.55 | 6.30 | 6.55 | 6.55 | 2.34% | 1,760,009 |
| Sep 18, 2026 | 6.45 | 6.50 | 6.30 | 6.40 | 6.40 | -0.78% | 1,497,055 |
| Sep 17, 2026 | 6.50 | 6.55 | 6.35 | 6.45 | 6.45 | -1.53% | 2,844,291 |
| Sep 16, 2026 | 6.30 | 6.65 | 6.25 | 6.55 | 6.55 | 3.97% | 5,633,146 |
| Sep 15, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | - | 324,247 |
| Sep 14, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | -0.79% | 1,003,411 |
| Sep 11, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -1.55% | 1,485,707 |
| Sep 10, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 1.57% | 1,422,537 |
| Sep 9, 2026 | 6.55 | 6.55 | 6.20 | 6.35 | 6.35 | -0.78% | 3,259,537 |
| Sep 8, 2026 | 6.15 | 6.50 | 6.15 | 6.40 | 6.40 | 4.07% | 3,535,991 |
| Sep 7, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 1,208,176 |
| Sep 4, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 577,142 |
| Sep 3, 2026 | 6.25 | 6.30 | 6.10 | 6.15 | 6.15 | -1.60% | 1,774,322 |
| Sep 2, 2026 | 6.00 | 6.25 | 5.90 | 6.25 | 6.25 | 5.04% | 6,038,861 |
| Sep 1, 2026 | 6.10 | 6.10 | 5.90 | 5.95 | 5.95 | -1.65% | 2,224,690 |
| Aug 31, 2026 | 6.00 | 6.30 | 6.00 | 6.05 | 6.05 | 0.83% | 1,622,415 |
| Aug 28, 2026 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | -1.64% | 692,478 |
| Aug 27, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | - | 618,127 |
| Aug 26, 2026 | 6.00 | 6.25 | 6.00 | 6.10 | 6.10 | 0.83% | 1,898,201 |
| Aug 25, 2026 | 6.20 | 6.20 | 6.00 | 6.05 | 6.05 | -3.20% | 2,192,534 |
| Aug 24, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 2,649,306 |
| Aug 21, 2026 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | 5.88% | 6,339,869 |
| Aug 20, 2026 | 6.00 | 6.10 | 5.90 | 5.95 | 5.95 | -0.83% | 1,676,356 |
| Aug 19, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 1,444,297 |
| Aug 18, 2026 | 6.05 | 6.15 | 5.95 | 6.00 | 6.00 | -1.64% | 2,288,512 |
| Aug 17, 2026 | 5.85 | 6.10 | 5.80 | 6.10 | 6.10 | 4.27% | 6,086,701 |
| Aug 14, 2026 | 5.90 | 5.95 | 5.70 | 5.85 | 5.85 | - | 3,852,229 |
| Aug 13, 2026 | 5.85 | 5.95 | 5.75 | 5.85 | 5.85 | - | 3,948,439 |
| Aug 11, 2026 | 5.55 | 5.95 | 5.50 | 5.85 | 5.85 | 6.36% | 5,587,471 |
| Aug 10, 2026 | 5.75 | 5.85 | 5.50 | 5.50 | 5.50 | -4.35% | 4,726,055 |
| Aug 7, 2026 | 5.65 | 5.90 | 5.60 | 5.75 | 5.75 | 4.55% | 7,941,406 |
| Aug 6, 2026 | 5.50 | 5.70 | 5.45 | 5.50 | 5.50 | 2.80% | 11,616,967 |
| Aug 5, 2026 | 5.10 | 5.65 | 5.00 | 5.35 | 5.35 | 4.90% | 14,748,658 |
| Aug 4, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -0.97% | 1,588,850 |
| Aug 3, 2026 | 5.05 | 5.20 | 4.92 | 5.15 | 5.15 | 1.98% | 3,178,613 |
| Jul 31, 2026 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 3.06% | 1,399,542 |
| Jul 30, 2026 | 4.96 | 5.10 | 4.84 | 4.90 | 4.90 | -0.81% | 2,803,302 |
| Jul 27, 2026 | 4.98 | 5.05 | 4.94 | 4.94 | 4.94 | -2.18% | 1,519,029 |
| Jul 24, 2026 | 5.30 | 5.30 | 4.98 | 5.05 | 5.05 | -3.81% | 4,259,052 |
| Jul 23, 2026 | 5.25 | 5.50 | 5.15 | 5.25 | 5.25 | - | 6,289,146 |
| Jul 22, 2026 | 5.15 | 5.25 | 5.05 | 5.25 | 5.25 | 1.94% | 2,971,378 |
| Jul 21, 2026 | 4.92 | 5.25 | 4.90 | 5.15 | 5.15 | 7.29% | 6,571,573 |
| Jul 20, 2026 | 4.78 | 4.84 | 4.76 | 4.80 | 4.80 | 1.27% | 2,230,190 |
| Jul 17, 2026 | 4.80 | 4.80 | 4.70 | 4.74 | 4.74 | -0.84% | 1,214,837 |
| Jul 16, 2026 | 4.84 | 4.84 | 4.74 | 4.78 | 4.78 | -0.83% | 2,319,411 |
| Jul 15, 2026 | 4.86 | 4.90 | 4.64 | 4.82 | 4.82 | -0.41% | 7,670,597 |
| Jul 14, 2026 | 4.48 | 4.84 | 4.48 | 4.84 | 4.84 | 8.52% | 11,815,395 |
| Jul 13, 2026 | 4.38 | 4.48 | 4.38 | 4.46 | 4.46 | 1.83% | 2,777,476 |