BBGI PCL (BKK:BBGI)
Thailand · Delayed Price · Currency is THB 5.30
+0.05 (0.95%)
Jul 24, 2026, 10:45 AM ICT
BBGI PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 2.82% | 2,293,022 |
| Jul 9, 2026 | 4.30 | 4.34 | 4.22 | 4.26 | 4.26 | 1.43% | 2,734,979 |
| Jul 8, 2026 | 4.26 | 4.32 | 4.20 | 4.20 | 4.20 | -1.41% | 1,447,139 |
| Jul 7, 2026 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -0.47% | 1,231,345 |
| Jul 6, 2026 | 4.26 | 4.28 | 4.22 | 4.28 | 4.28 | 0.94% | 725,992 |
| Jul 3, 2026 | 4.22 | 4.30 | 4.18 | 4.24 | 4.24 | 0.47% | 1,872,783 |
| Jul 2, 2026 | 4.24 | 4.26 | 4.18 | 4.22 | 4.22 | -0.47% | 1,696,670 |
| Jul 1, 2026 | 3.94 | 4.28 | 3.94 | 4.24 | 4.24 | 7.07% | 5,233,404 |
| Jun 30, 2026 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | 0.51% | 701,314 |
| Jun 29, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 2.07% | 712,265 |
| Jun 26, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 1.58% | 611,764 |
| Jun 25, 2026 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | -1.55% | 787,859 |
| Jun 24, 2026 | 3.80 | 3.88 | 3.78 | 3.86 | 3.86 | 2.12% | 400,778 |
| Jun 23, 2026 | 3.92 | 3.92 | 3.78 | 3.78 | 3.78 | -3.57% | 2,152,520 |
| Jun 22, 2026 | 3.94 | 3.96 | 3.88 | 3.92 | 3.92 | - | 808,712 |
| Jun 19, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -0.51% | 980,237 |
| Jun 18, 2026 | 3.94 | 3.98 | 3.92 | 3.94 | 3.94 | - | 645,502 |
| Jun 17, 2026 | 3.90 | 3.98 | 3.88 | 3.94 | 3.94 | 0.51% | 894,910 |
| Jun 16, 2026 | 3.94 | 3.98 | 3.90 | 3.92 | 3.92 | -1.51% | 2,565,815 |
| Jun 15, 2026 | 4.16 | 4.16 | 3.96 | 3.98 | 3.98 | -5.24% | 4,248,954 |
| Jun 12, 2026 | 4.18 | 4.20 | 4.14 | 4.20 | 4.20 | 0.96% | 480,339 |
| Jun 11, 2026 | 4.14 | 4.22 | 4.12 | 4.16 | 4.16 | 0.97% | 1,135,204 |
| Jun 10, 2026 | 4.26 | 4.28 | 4.12 | 4.12 | 4.12 | -3.29% | 2,264,901 |
| Jun 9, 2026 | 4.42 | 4.42 | 4.24 | 4.26 | 4.26 | -2.74% | 1,730,974 |
| Jun 8, 2026 | 4.32 | 4.44 | 4.28 | 4.38 | 4.38 | 0.46% | 1,512,857 |
| Jun 5, 2026 | 4.44 | 4.46 | 4.36 | 4.36 | 4.36 | -1.36% | 1,753,768 |
| Jun 4, 2026 | 4.38 | 4.50 | 4.36 | 4.42 | 4.42 | 1.84% | 3,837,628 |
| Jun 2, 2026 | 4.18 | 4.40 | 4.18 | 4.34 | 4.34 | 6.37% | 3,682,952 |
| May 29, 2026 | 4.14 | 4.14 | 4.06 | 4.08 | 4.08 | -1.45% | 1,757,409 |
| May 28, 2026 | 4.14 | 4.18 | 4.14 | 4.14 | 4.14 | - | 785,844 |
| May 27, 2026 | 4.16 | 4.20 | 4.14 | 4.14 | 4.14 | -0.48% | 1,253,214 |
| May 26, 2026 | 4.34 | 4.34 | 4.12 | 4.16 | 4.16 | -4.59% | 4,733,905 |
| May 25, 2026 | 4.46 | 4.52 | 4.30 | 4.36 | 4.36 | -1.36% | 3,607,332 |
| May 22, 2026 | 4.38 | 4.46 | 4.34 | 4.42 | 4.42 | 0.91% | 2,810,878 |
| May 21, 2026 | 4.38 | 4.40 | 4.34 | 4.38 | 4.38 | -0.45% | 939,511 |
| May 20, 2026 | 4.40 | 4.44 | 4.32 | 4.40 | 4.40 | 0.46% | 2,162,235 |
| May 19, 2026 | 4.22 | 4.46 | 4.22 | 4.38 | 4.38 | 4.29% | 7,632,554 |
| May 18, 2026 | 4.20 | 4.26 | 4.18 | 4.20 | 4.20 | - | 714,971 |
| May 15, 2026 | 4.18 | 4.26 | 4.16 | 4.20 | 4.20 | 0.48% | 948,843 |
| May 14, 2026 | 4.14 | 4.26 | 4.12 | 4.18 | 4.18 | 0.97% | 1,474,488 |
| May 13, 2026 | 4.04 | 4.20 | 4.04 | 4.14 | 4.14 | 1.47% | 727,724 |