BBGI PCL (BKK:BBGI)
Thailand · Delayed Price · Currency is THB 6.05
-0.10 (-1.63%)
Nov 6, 2026, 4:35 PM ICT
BBGI PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.10 | 6.30 | 6.05 | 6.05 | 6.05 | -1.63% | 2,507,667 |
| Nov 5, 2026 | 6.45 | 6.50 | 6.00 | 6.15 | 6.15 | -6.11% | 9,476,637 |
| Nov 4, 2026 | 6.45 | 6.60 | 6.20 | 6.55 | 6.55 | 0.77% | 5,319,395 |
| Nov 3, 2026 | 6.25 | 6.70 | 6.20 | 6.50 | 6.50 | 4.84% | 5,613,893 |
| Nov 2, 2026 | 6.35 | 6.40 | 6.05 | 6.20 | 6.20 | -3.13% | 6,593,913 |
| Oct 30, 2026 | 6.50 | 6.55 | 6.30 | 6.40 | 6.40 | -2.29% | 4,703,003 |
| Oct 29, 2026 | 6.70 | 6.80 | 6.40 | 6.55 | 6.55 | -2.24% | 6,042,271 |
| Oct 28, 2026 | 7.00 | 7.05 | 6.70 | 6.70 | 6.70 | -4.29% | 7,058,568 |
| Oct 27, 2026 | 7.20 | 7.20 | 6.95 | 7.00 | 7.00 | -2.10% | 2,104,612 |
| Oct 26, 2026 | 7.10 | 7.15 | 6.95 | 7.15 | 7.15 | 2.14% | 1,602,621 |
| Oct 22, 2026 | 7.30 | 7.30 | 6.95 | 7.00 | 7.00 | -4.11% | 3,557,961 |
| Oct 21, 2026 | 7.05 | 7.30 | 6.90 | 7.30 | 7.30 | 5.04% | 5,177,405 |
| Oct 20, 2026 | 7.60 | 7.60 | 6.95 | 6.95 | 6.95 | -7.95% | 6,906,974 |
| Oct 19, 2026 | 7.25 | 7.55 | 7.15 | 7.55 | 7.55 | 4.14% | 6,689,608 |
| Oct 15, 2026 | 7.25 | 7.45 | 7.20 | 7.25 | 7.25 | -1.36% | 3,207,851 |
| Oct 14, 2026 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 4.26% | 2,934,721 |
| Oct 12, 2026 | 6.75 | 7.05 | 6.65 | 7.05 | 7.05 | 6.02% | 4,399,556 |
| Oct 9, 2026 | 6.50 | 6.80 | 6.50 | 6.65 | 6.65 | 2.31% | 1,526,180 |
| Oct 8, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.26% | 1,426,464 |
| Oct 7, 2026 | 6.50 | 6.70 | 6.50 | 6.65 | 6.65 | 3.10% | 1,515,695 |
| Oct 6, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 1,320,998 |
| Oct 5, 2026 | 6.75 | 6.80 | 6.60 | 6.60 | 6.40 | -2.22% | 2,558,927 |
| Oct 2, 2026 | 6.50 | 6.85 | 6.50 | 6.75 | 6.55 | 4.65% | 3,373,040 |
| Oct 1, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.25 | - | 1,023,203 |
| Sep 30, 2026 | 6.75 | 6.75 | 6.45 | 6.45 | 6.25 | -3.01% | 2,675,543 |
| Sep 29, 2026 | 6.70 | 6.80 | 6.65 | 6.65 | 6.45 | -0.75% | 1,333,628 |
| Sep 28, 2026 | 6.50 | 6.70 | 6.45 | 6.70 | 6.50 | 3.08% | 2,428,396 |
| Sep 25, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.30 | -0.76% | 2,333,661 |
| Sep 24, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.35 | -0.76% | 2,230,277 |
| Sep 23, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.40 | 3.12% | 3,077,197 |
| Sep 22, 2026 | 6.50 | 6.55 | 6.40 | 6.40 | 6.21 | -2.29% | 1,242,123 |
| Sep 21, 2026 | 6.40 | 6.55 | 6.30 | 6.55 | 6.35 | 2.34% | 1,760,009 |
| Sep 18, 2026 | 6.45 | 6.50 | 6.30 | 6.40 | 6.21 | -0.78% | 1,497,055 |
| Sep 17, 2026 | 6.50 | 6.55 | 6.35 | 6.45 | 6.25 | -1.53% | 2,844,291 |
| Sep 16, 2026 | 6.30 | 6.65 | 6.25 | 6.55 | 6.35 | 3.97% | 5,633,146 |
| Sep 15, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.11 | - | 324,247 |
| Sep 14, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.11 | -0.79% | 1,003,411 |
| Sep 11, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.16 | -1.55% | 1,485,707 |
| Sep 10, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.25 | 1.57% | 1,422,537 |
| Sep 9, 2026 | 6.55 | 6.55 | 6.20 | 6.35 | 6.16 | -0.78% | 3,259,537 |
| Sep 8, 2026 | 6.15 | 6.50 | 6.15 | 6.40 | 6.21 | 4.07% | 3,535,991 |
| Sep 7, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 5.96 | -0.81% | 1,208,176 |
| Sep 4, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.01 | 0.81% | 577,142 |
| Sep 3, 2026 | 6.25 | 6.30 | 6.10 | 6.15 | 5.96 | -1.60% | 1,774,322 |
| Sep 2, 2026 | 6.00 | 6.25 | 5.90 | 6.25 | 6.06 | 5.04% | 6,038,861 |
| Sep 1, 2026 | 6.10 | 6.10 | 5.90 | 5.95 | 5.77 | -1.65% | 2,224,690 |
| Aug 31, 2026 | 6.00 | 6.30 | 6.00 | 6.05 | 5.87 | 0.83% | 1,622,415 |
| Aug 28, 2026 | 6.10 | 6.15 | 6.00 | 6.00 | 5.82 | -1.64% | 692,478 |
| Aug 27, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 5.92 | - | 618,127 |
| Aug 26, 2026 | 6.00 | 6.25 | 6.00 | 6.10 | 5.92 | 0.83% | 1,898,201 |