BBGI PCL (BKK:BBGI)
Thailand · Delayed Price · Currency is THB 4.420
+0.040 (0.91%)
May 22, 2026, 4:36 PM ICT
BBGI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 4.10 | 4.16 | 4.08 | 4.08 | 4.08 | -0.97% | 1,372,002 |
| May 11, 2026 | 4.18 | 4.24 | 4.10 | 4.12 | 4.12 | -1.90% | 1,716,001 |
| May 8, 2026 | 4.26 | 4.32 | 4.16 | 4.20 | 4.20 | -1.41% | 2,356,481 |
| May 7, 2026 | 4.32 | 4.40 | 4.24 | 4.26 | 4.26 | 1.91% | 8,903,871 |
| May 6, 2026 | 4.24 | 4.28 | 4.14 | 4.18 | 4.18 | -0.95% | 3,242,435 |
| May 5, 2026 | 4.20 | 4.26 | 4.14 | 4.22 | 4.22 | 1.44% | 5,657,880 |
| Apr 30, 2026 | 4.08 | 4.24 | 4.06 | 4.16 | 4.16 | 2.97% | 4,810,053 |
| Apr 29, 2026 | 3.90 | 4.04 | 3.88 | 4.04 | 4.04 | 3.59% | 781,364 |
| Apr 28, 2026 | 3.92 | 3.96 | 3.88 | 3.90 | 3.90 | -0.51% | 778,505 |
| Apr 27, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -2.49% | 606,670 |
| Apr 24, 2026 | 4.04 | 4.06 | 3.98 | 4.02 | 4.02 | 1.01% | 694,079 |
| Apr 23, 2026 | 3.98 | 4.06 | 3.96 | 3.98 | 3.98 | 0.51% | 1,189,881 |
| Apr 22, 2026 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | 1.02% | 696,684 |
| Apr 21, 2026 | 3.90 | 3.96 | 3.88 | 3.92 | 3.92 | - | 588,054 |
| Apr 20, 2026 | 3.98 | 4.02 | 3.92 | 3.92 | 3.92 | -1.01% | 970,463 |
| Apr 17, 2026 | 4.06 | 4.10 | 3.94 | 3.96 | 3.96 | -1.98% | 2,077,978 |
| Apr 16, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -1.94% | 1,132,947 |
| Apr 10, 2026 | 4.14 | 4.18 | 4.08 | 4.12 | 4.12 | -0.96% | 1,131,740 |
| Apr 9, 2026 | 4.20 | 4.24 | 4.14 | 4.16 | 4.16 | - | 1,112,582 |
| Apr 8, 2026 | 4.06 | 4.20 | 4.04 | 4.16 | 4.16 | -2.35% | 2,292,138 |
| Apr 7, 2026 | 4.14 | 4.38 | 4.14 | 4.26 | 4.26 | 2.90% | 4,168,409 |
| Apr 3, 2026 | 4.24 | 4.28 | 4.14 | 4.14 | 4.14 | -1.43% | 2,182,084 |
| Apr 2, 2026 | 4.24 | 4.28 | 4.18 | 4.20 | 4.20 | 1.45% | 2,864,222 |
| Apr 1, 2026 | 4.24 | 4.24 | 4.12 | 4.14 | 4.14 | -3.27% | 3,853,077 |
| Mar 31, 2026 | 4.42 | 4.44 | 4.24 | 4.28 | 4.28 | -3.60% | 6,626,662 |
| Mar 30, 2026 | 4.20 | 4.60 | 4.20 | 4.44 | 4.44 | 6.73% | 13,396,960 |
| Mar 27, 2026 | 4.12 | 4.22 | 4.12 | 4.16 | 4.16 | - | 1,433,836 |
| Mar 26, 2026 | 4.02 | 4.20 | 4.02 | 4.16 | 4.16 | 7.22% | 5,236,132 |
| Mar 25, 2026 | 4.02 | 4.04 | 3.86 | 3.88 | 3.88 | -3.00% | 3,356,748 |
| Mar 24, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -4.31% | 3,619,070 |
| 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% | 12,952,670 |
| 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 |