Carabao Group PCL (BKK:CBG)
Thailand · Delayed Price · Currency is THB 52.25
-1.50 (-2.79%)
Aug 21, 2025, 4:29 PM ICT
Carabao Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 54.75 | 54.75 | 53.00 | 53.75 | 53.75 | -2.27% | 2,960,261 |
| Aug 19, 2025 | 53.25 | 55.00 | 53.25 | 55.00 | 55.00 | 3.29% | 4,054,909 |
| Aug 18, 2025 | 54.00 | 54.50 | 52.75 | 53.25 | 53.25 | 0.47% | 3,537,495 |
| Aug 15, 2025 | 55.00 | 55.00 | 52.50 | 53.00 | 53.00 | -3.64% | 6,474,735 |
| Aug 14, 2025 | 56.25 | 56.25 | 54.50 | 55.00 | 55.00 | -1.79% | 3,643,866 |
| Aug 13, 2025 | 57.50 | 57.50 | 55.75 | 56.00 | 56.00 | -0.44% | 2,568,157 |
| Aug 8, 2025 | 57.00 | 57.00 | 55.50 | 56.25 | 56.25 | -1.75% | 3,130,894 |
| Aug 7, 2025 | 57.25 | 58.75 | 56.75 | 57.25 | 57.25 | - | 4,109,542 |
| Aug 6, 2025 | 56.75 | 57.50 | 56.25 | 57.25 | 57.25 | - | 2,104,666 |
| Aug 5, 2025 | 55.00 | 57.50 | 55.00 | 57.25 | 57.25 | 4.57% | 5,051,234 |
| Aug 4, 2025 | 55.50 | 55.50 | 54.00 | 54.75 | 54.75 | -0.45% | 2,028,024 |
| Aug 1, 2025 | 56.25 | 56.25 | 54.75 | 55.00 | 55.00 | -0.45% | 3,359,289 |
| Jul 31, 2025 | 55.25 | 56.00 | 54.50 | 55.25 | 55.25 | -0.45% | 2,570,995 |
| Jul 30, 2025 | 55.25 | 56.00 | 54.75 | 55.50 | 55.50 | 0.45% | 3,575,226 |
| Jul 29, 2025 | 54.75 | 55.50 | 53.50 | 55.25 | 55.25 | 3.76% | 7,219,374 |
| Jul 25, 2025 | 51.50 | 53.75 | 51.00 | 53.25 | 53.25 | 1.91% | 5,762,341 |
| Jul 24, 2025 | 54.75 | 56.00 | 52.25 | 52.25 | 52.25 | -9.13% | 13,511,667 |
| Jul 23, 2025 | 57.75 | 58.00 | 57.00 | 57.50 | 57.50 | -0.43% | 3,050,671 |
| Jul 22, 2025 | 56.50 | 58.00 | 56.00 | 57.75 | 57.75 | 3.59% | 4,177,866 |
| Jul 21, 2025 | 56.50 | 56.75 | 55.25 | 55.75 | 55.75 | -1.33% | 1,998,923 |
| Jul 18, 2025 | 56.00 | 57.00 | 55.50 | 56.50 | 56.50 | 0.44% | 2,190,713 |
| Jul 17, 2025 | 54.75 | 56.25 | 54.75 | 56.25 | 56.25 | 3.21% | 3,541,466 |
| Jul 16, 2025 | 57.00 | 57.50 | 53.75 | 54.50 | 54.50 | -4.39% | 4,482,900 |
| Jul 15, 2025 | 54.50 | 57.00 | 54.25 | 57.00 | 57.00 | 4.59% | 2,929,662 |
| Jul 14, 2025 | 52.75 | 54.75 | 52.75 | 54.50 | 54.50 | 2.83% | 2,771,087 |
| Jul 11, 2025 | 53.75 | 54.00 | 52.75 | 53.00 | 53.00 | -1.40% | 2,591,300 |
| Jul 9, 2025 | 53.25 | 53.75 | 52.75 | 53.75 | 53.75 | 0.47% | 2,085,749 |
| Jul 8, 2025 | 51.00 | 53.50 | 51.00 | 53.50 | 53.50 | 3.38% | 3,690,255 |
| Jul 7, 2025 | 51.75 | 52.00 | 50.25 | 51.75 | 51.75 | -0.48% | 3,106,682 |
| Jul 4, 2025 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.48% | 2,222,688 |
| Jul 3, 2025 | 51.00 | 52.25 | 50.25 | 52.25 | 52.25 | 3.47% | 3,712,443 |
| Jul 2, 2025 | 50.25 | 51.25 | 49.50 | 50.50 | 50.50 | -0.49% | 3,329,868 |
| Jul 1, 2025 | 49.00 | 50.75 | 48.50 | 50.75 | 50.75 | 3.57% | 2,630,892 |
| Jun 30, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 1,407,801 |
| Jun 27, 2025 | 49.75 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 2,300,475 |
| Jun 26, 2025 | 50.00 | 51.50 | 50.00 | 50.00 | 50.00 | -0.50% | 3,212,435 |
| Jun 25, 2025 | 48.50 | 50.75 | 48.25 | 50.25 | 50.25 | 2.55% | 3,293,409 |
| Jun 24, 2025 | 47.75 | 49.25 | 47.75 | 49.00 | 49.00 | 4.26% | 2,755,261 |
| Jun 23, 2025 | 47.50 | 47.75 | 46.50 | 47.00 | 47.00 | -4.08% | 2,399,674 |
| Jun 20, 2025 | 47.75 | 49.25 | 47.75 | 49.00 | 49.00 | 2.62% | 4,364,081 |
| Jun 19, 2025 | 49.75 | 50.00 | 47.50 | 47.75 | 47.75 | -4.98% | 4,891,527 |
| Jun 18, 2025 | 49.75 | 53.25 | 49.75 | 50.25 | 50.25 | 1.52% | 6,379,742 |
| Jun 17, 2025 | 49.50 | 50.25 | 49.00 | 49.50 | 49.50 | 0.51% | 2,971,095 |
| Jun 16, 2025 | 52.50 | 52.50 | 48.75 | 49.25 | 49.25 | -7.08% | 5,818,242 |
| Jun 13, 2025 | 56.00 | 56.00 | 52.75 | 53.00 | 53.00 | -5.36% | 6,153,129 |
| Jun 12, 2025 | 57.25 | 57.25 | 55.50 | 56.00 | 56.00 | -2.61% | 3,378,431 |
| Jun 11, 2025 | 57.75 | 58.25 | 57.25 | 57.50 | 57.50 | - | 1,048,496 |
| Jun 10, 2025 | 57.25 | 58.00 | 56.75 | 57.50 | 57.50 | 0.44% | 1,202,516 |
| Jun 9, 2025 | 58.00 | 58.00 | 57.25 | 57.25 | 57.25 | - | 923,118 |
| Jun 6, 2025 | 57.25 | 57.75 | 56.50 | 57.25 | 57.25 | - | 1,741,441 |