Carabao Group PCL (BKK:CBG)
Thailand · Delayed Price · Currency is THB 45.25
-3.00 (-6.22%)
Oct 21, 2025, 4:44 PM ICT
Carabao Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |