Carabao Group PCL (BKK:CBG)
Thailand · Delayed Price · Currency is THB 54.00
-0.75 (-1.37%)
Oct 1, 2025, 2:45 PM ICT
Carabao Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 56.00 | 56.25 | 54.50 | 54.75 | 54.75 | -2.23% | 3,758,258 |
| Sep 29, 2025 | 54.00 | 56.25 | 53.75 | 56.00 | 56.00 | 4.19% | 6,877,340 |
| Sep 26, 2025 | 53.50 | 54.25 | 53.25 | 53.75 | 53.75 | 0.47% | 2,745,088 |
| Sep 25, 2025 | 54.00 | 54.25 | 53.00 | 53.50 | 53.50 | -0.47% | 4,670,760 |
| Sep 24, 2025 | 55.75 | 56.00 | 53.75 | 53.75 | 53.75 | -3.15% | 6,797,760 |
| Sep 23, 2025 | 57.00 | 57.00 | 54.75 | 55.50 | 55.50 | -1.77% | 6,151,870 |
| Sep 22, 2025 | 57.25 | 57.75 | 56.50 | 56.50 | 56.50 | -1.74% | 2,706,043 |
| Sep 19, 2025 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | -0.86% | 4,754,742 |
| Sep 18, 2025 | 56.50 | 58.25 | 55.50 | 58.00 | 58.00 | 3.11% | 10,799,844 |
| Sep 17, 2025 | 57.25 | 57.25 | 56.25 | 56.25 | 56.25 | -0.88% | 3,224,990 |
| Sep 16, 2025 | 57.25 | 57.50 | 55.75 | 56.75 | 56.75 | -0.44% | 6,756,190 |
| Sep 15, 2025 | 57.75 | 57.75 | 56.50 | 57.00 | 57.00 | -1.30% | 3,194,807 |
| Sep 12, 2025 | 58.25 | 59.00 | 57.75 | 57.75 | 57.75 | -0.43% | 4,342,504 |
| Sep 11, 2025 | 58.00 | 59.00 | 57.50 | 58.00 | 58.00 | -0.43% | 6,794,048 |
| Sep 10, 2025 | 59.25 | 59.25 | 57.25 | 58.25 | 58.25 | -1.69% | 12,316,348 |
| Sep 9, 2025 | 62.00 | 62.00 | 58.25 | 59.25 | 59.25 | -2.87% | 8,209,575 |
| Sep 8, 2025 | 57.00 | 61.00 | 56.50 | 61.00 | 61.00 | 10.41% | 13,182,013 |
| Sep 5, 2025 | 55.50 | 56.25 | 54.75 | 55.25 | 55.25 | 0.45% | 3,883,142 |
| Sep 4, 2025 | 54.50 | 57.00 | 54.50 | 55.00 | 55.00 | 1.38% | 5,725,334 |
| Sep 3, 2025 | 52.25 | 55.00 | 52.25 | 54.25 | 54.25 | 3.83% | 6,751,249 |
| Sep 2, 2025 | 52.75 | 52.75 | 52.00 | 52.25 | 52.25 | -0.48% | 954,929 |
| Sep 1, 2025 | 50.75 | 53.25 | 50.75 | 52.50 | 52.50 | 2.44% | 2,563,884 |
| Aug 29, 2025 | 50.75 | 51.75 | 50.25 | 51.25 | 51.25 | 0.99% | 2,592,650 |
| Aug 28, 2025 | 51.00 | 51.25 | 50.75 | 50.75 | 50.75 | -0.49% | 870,801 |
| Aug 27, 2025 | 52.25 | 52.50 | 51.00 | 51.00 | 51.00 | -1.92% | 1,440,906 |
| Aug 26, 2025 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 1,605,721 |
| Aug 25, 2025 | 52.75 | 53.25 | 52.50 | 52.50 | 52.50 | 0.48% | 1,567,585 |
| Aug 22, 2025 | 52.00 | 52.50 | 51.75 | 52.25 | 52.25 | 0.48% | 1,302,439 |
| Aug 21, 2025 | 53.25 | 53.25 | 52.00 | 52.00 | 52.00 | -3.26% | 3,204,334 |
| Aug 20, 2025 | 54.75 | 54.75 | 53.00 | 53.75 | 53.05 | -2.27% | 2,960,261 |
| Aug 19, 2025 | 53.25 | 55.00 | 53.25 | 55.00 | 54.28 | 3.29% | 4,054,909 |
| Aug 18, 2025 | 54.00 | 54.50 | 52.75 | 53.25 | 52.56 | 0.47% | 3,537,495 |
| Aug 15, 2025 | 55.00 | 55.00 | 52.50 | 53.00 | 52.31 | -3.64% | 6,474,735 |
| Aug 14, 2025 | 56.25 | 56.25 | 54.50 | 55.00 | 54.28 | -1.79% | 3,643,866 |
| Aug 13, 2025 | 57.50 | 57.50 | 55.75 | 56.00 | 55.27 | -0.44% | 2,568,157 |
| Aug 8, 2025 | 57.00 | 57.00 | 55.50 | 56.25 | 55.52 | -1.75% | 3,130,894 |
| Aug 7, 2025 | 57.25 | 58.75 | 56.75 | 57.25 | 56.50 | - | 4,109,542 |
| Aug 6, 2025 | 56.75 | 57.50 | 56.25 | 57.25 | 56.50 | - | 2,104,666 |
| Aug 5, 2025 | 55.00 | 57.50 | 55.00 | 57.25 | 56.50 | 4.57% | 5,051,234 |
| Aug 4, 2025 | 55.50 | 55.50 | 54.00 | 54.75 | 54.04 | -0.45% | 2,028,024 |
| Aug 1, 2025 | 56.25 | 56.25 | 54.75 | 55.00 | 54.28 | -0.45% | 3,359,289 |
| Jul 31, 2025 | 55.25 | 56.00 | 54.50 | 55.25 | 54.53 | -0.45% | 2,570,995 |
| Jul 30, 2025 | 55.25 | 56.00 | 54.75 | 55.50 | 54.78 | 0.45% | 3,575,226 |
| Jul 29, 2025 | 54.75 | 55.50 | 53.50 | 55.25 | 54.53 | 3.76% | 7,219,374 |
| Jul 25, 2025 | 51.50 | 53.75 | 51.00 | 53.25 | 52.56 | 1.91% | 5,762,341 |
| Jul 24, 2025 | 54.75 | 56.00 | 52.25 | 52.25 | 51.57 | -9.13% | 13,511,667 |
| Jul 23, 2025 | 57.75 | 58.00 | 57.00 | 57.50 | 56.75 | -0.43% | 3,050,671 |
| Jul 22, 2025 | 56.50 | 58.00 | 56.00 | 57.75 | 57.00 | 3.59% | 4,177,866 |
| Jul 21, 2025 | 56.50 | 56.75 | 55.25 | 55.75 | 55.02 | -1.33% | 1,998,923 |
| Jul 18, 2025 | 56.00 | 57.00 | 55.50 | 56.50 | 55.76 | 0.44% | 2,190,713 |