Carabao Group PCL (BKK:CBG)
Thailand · Delayed Price · Currency is THB 44.50
-0.25 (-0.56%)
Dec 4, 2025, 4:38 PM ICT
Carabao Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 45.00 | 45.00 | 44.25 | 44.75 | 44.75 | -0.56% | 2,463,960 |
| Dec 2, 2025 | 45.00 | 45.50 | 43.25 | 45.00 | 45.00 | 0.56% | 5,188,963 |
| Dec 1, 2025 | 45.00 | 45.25 | 44.50 | 44.75 | 44.75 | -1.10% | 2,050,854 |
| Nov 28, 2025 | 45.00 | 45.50 | 44.75 | 45.25 | 45.25 | 0.56% | 2,425,470 |
| Nov 27, 2025 | 45.00 | 45.25 | 44.25 | 45.00 | 45.00 | - | 1,642,334 |
| Nov 26, 2025 | 45.00 | 45.75 | 44.25 | 45.00 | 45.00 | 1.69% | 6,334,104 |
| Nov 25, 2025 | 42.25 | 44.50 | 42.25 | 44.25 | 44.25 | 5.36% | 5,006,324 |
| Nov 24, 2025 | 41.50 | 42.25 | 41.25 | 42.00 | 42.00 | 1.20% | 3,171,925 |
| Nov 21, 2025 | 42.25 | 42.75 | 41.00 | 41.50 | 41.50 | -2.92% | 4,184,227 |
| Nov 20, 2025 | 42.25 | 43.50 | 42.25 | 42.75 | 42.75 | 1.18% | 2,868,917 |
| Nov 19, 2025 | 42.25 | 42.75 | 41.50 | 42.25 | 42.25 | - | 3,090,569 |
| Nov 18, 2025 | 41.75 | 43.50 | 41.50 | 42.25 | 42.25 | 0.60% | 4,255,613 |
| Nov 17, 2025 | 40.25 | 42.50 | 40.00 | 42.00 | 42.00 | 4.35% | 4,905,773 |
| Nov 14, 2025 | 41.00 | 41.50 | 40.25 | 40.25 | 40.25 | -1.83% | 1,970,307 |
| Nov 13, 2025 | 41.25 | 41.25 | 40.50 | 41.00 | 41.00 | - | 1,472,316 |
| Nov 12, 2025 | 41.25 | 42.50 | 40.75 | 41.00 | 41.00 | -0.61% | 3,897,934 |
| Nov 11, 2025 | 41.25 | 41.50 | 40.25 | 41.25 | 41.25 | - | 4,785,636 |
| Nov 10, 2025 | 40.50 | 42.00 | 40.50 | 41.25 | 41.25 | 2.48% | 3,838,021 |
| Nov 7, 2025 | 41.00 | 41.25 | 40.25 | 40.25 | 40.25 | -3.01% | 3,875,768 |
| Nov 6, 2025 | 41.50 | 41.75 | 40.50 | 41.50 | 41.50 | 0.61% | 3,321,609 |
| Nov 5, 2025 | 43.25 | 43.25 | 41.25 | 41.25 | 41.25 | -4.62% | 6,089,697 |
| Nov 4, 2025 | 44.75 | 45.00 | 43.25 | 43.25 | 43.25 | -3.35% | 2,792,672 |
| Nov 3, 2025 | 45.25 | 45.50 | 44.75 | 44.75 | 44.75 | -0.56% | 1,162,646 |
| Oct 31, 2025 | 45.50 | 45.50 | 44.75 | 45.00 | 45.00 | -1.10% | 1,468,455 |
| Oct 30, 2025 | 44.50 | 45.75 | 44.50 | 45.50 | 45.50 | 2.25% | 2,315,060 |
| Oct 29, 2025 | 45.00 | 45.25 | 44.50 | 44.50 | 44.50 | -1.11% | 2,325,413 |
| Oct 28, 2025 | 45.75 | 46.00 | 44.75 | 45.00 | 45.00 | -1.10% | 4,091,440 |
| Oct 27, 2025 | 47.50 | 48.00 | 45.50 | 45.50 | 45.50 | 0.55% | 9,076,478 |
| Oct 24, 2025 | 45.00 | 45.50 | 44.50 | 45.25 | 45.25 | 2.26% | 5,358,123 |
| Oct 22, 2025 | 45.00 | 45.50 | 44.00 | 44.25 | 44.25 | -2.21% | 7,236,518 |
| Oct 21, 2025 | 48.50 | 48.50 | 45.00 | 45.25 | 45.25 | -6.22% | 13,383,590 |
| Oct 20, 2025 | 50.25 | 50.50 | 48.25 | 48.25 | 48.25 | -2.03% | 5,234,643 |
| Oct 17, 2025 | 49.00 | 50.25 | 48.25 | 49.25 | 49.25 | - | 3,689,623 |
| Oct 16, 2025 | 50.25 | 50.75 | 49.00 | 49.25 | 49.25 | -1.99% | 2,447,608 |
| Oct 15, 2025 | 50.50 | 51.00 | 50.25 | 50.25 | 50.25 | 1.01% | 2,155,976 |
| Oct 14, 2025 | 52.25 | 52.50 | 49.75 | 49.75 | 49.75 | -4.78% | 4,921,974 |
| Oct 10, 2025 | 53.00 | 53.00 | 52.25 | 52.25 | 52.25 | -0.48% | 2,549,773 |
| Oct 9, 2025 | 53.25 | 53.50 | 52.50 | 52.50 | 52.50 | -1.41% | 2,649,628 |
| Oct 8, 2025 | 53.50 | 54.00 | 53.25 | 53.25 | 53.25 | -0.47% | 1,897,274 |
| Oct 7, 2025 | 53.75 | 54.25 | 53.25 | 53.50 | 53.50 | 0.47% | 3,214,266 |
| Oct 6, 2025 | 54.50 | 54.50 | 53.25 | 53.25 | 53.25 | -1.84% | 1,905,652 |
| Oct 3, 2025 | 53.75 | 54.50 | 53.75 | 54.25 | 54.25 | 0.93% | 2,091,749 |
| Oct 2, 2025 | 54.25 | 55.00 | 53.50 | 53.75 | 53.75 | - | 4,005,648 |
| Oct 1, 2025 | 54.75 | 55.25 | 53.75 | 53.75 | 53.75 | -1.83% | 3,187,481 |
| 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 |