Carabao Group PCL (BKK:CBG)
Thailand · Delayed Price · Currency is THB 45.50
-0.75 (-1.62%)
At close: Feb 27, 2026
Carabao Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 46.25 | 46.25 | 45.50 | 45.50 | 45.50 | -1.62% | 3,028,517 |
| Feb 26, 2026 | 45.75 | 46.50 | 45.25 | 46.25 | 46.25 | 0.54% | 4,011,011 |
| Feb 25, 2026 | 45.50 | 46.00 | 45.25 | 46.00 | 46.00 | 1.66% | 4,662,096 |
| Feb 24, 2026 | 45.75 | 46.00 | 45.00 | 45.25 | 45.25 | -1.63% | 4,293,110 |
| Feb 23, 2026 | 45.75 | 46.25 | 45.25 | 46.00 | 46.00 | -1.60% | 7,165,153 |
| Feb 20, 2026 | 47.75 | 47.75 | 46.50 | 46.75 | 46.75 | -2.09% | 3,834,383 |
| Feb 19, 2026 | 48.00 | 48.75 | 47.25 | 47.75 | 47.75 | - | 8,949,759 |
| Feb 18, 2026 | 48.00 | 48.25 | 47.25 | 47.75 | 47.75 | 0.53% | 4,744,157 |
| Feb 17, 2026 | 46.50 | 47.75 | 45.75 | 47.50 | 47.50 | 2.70% | 4,924,523 |
| Feb 16, 2026 | 47.00 | 47.50 | 46.25 | 46.25 | 46.25 | -2.12% | 3,344,641 |
| Feb 13, 2026 | 47.00 | 48.25 | 46.75 | 47.25 | 47.25 | -0.53% | 5,647,788 |
| Feb 12, 2026 | 46.25 | 47.50 | 46.00 | 47.50 | 47.50 | 1.60% | 4,957,833 |
| Feb 11, 2026 | 47.25 | 47.50 | 46.75 | 46.75 | 46.75 | - | 5,076,335 |
| Feb 10, 2026 | 45.00 | 46.75 | 45.00 | 46.75 | 46.75 | 4.47% | 14,396,040 |
| Feb 9, 2026 | 43.75 | 45.50 | 43.50 | 44.75 | 44.75 | 4.68% | 11,221,000 |
| Feb 6, 2026 | 42.75 | 43.25 | 42.25 | 42.75 | 42.75 | - | 2,558,212 |
| Feb 5, 2026 | 42.50 | 43.25 | 42.50 | 42.75 | 42.75 | 0.59% | 4,032,969 |
| Feb 4, 2026 | 43.25 | 43.50 | 42.25 | 42.50 | 42.50 | -2.30% | 4,912,359 |
| Feb 3, 2026 | 43.25 | 44.25 | 43.25 | 43.50 | 43.50 | 0.58% | 3,099,741 |
| Feb 2, 2026 | 42.75 | 43.25 | 42.25 | 43.25 | 43.25 | - | 1,552,090 |
| Jan 30, 2026 | 43.00 | 43.50 | 43.00 | 43.25 | 43.25 | - | 957,278 |
| Jan 29, 2026 | 42.50 | 43.25 | 42.25 | 43.25 | 43.25 | 1.76% | 1,969,718 |
| Jan 28, 2026 | 43.50 | 43.50 | 42.25 | 42.50 | 42.50 | -2.30% | 2,428,297 |
| Jan 27, 2026 | 43.25 | 44.00 | 43.00 | 43.50 | 43.50 | 1.16% | 1,877,106 |
| Jan 26, 2026 | 43.00 | 43.50 | 42.50 | 43.00 | 43.00 | - | 1,438,990 |
| Jan 23, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 1,955,094 |
| Jan 22, 2026 | 45.00 | 45.00 | 43.50 | 44.00 | 44.00 | -2.22% | 3,525,674 |
| Jan 21, 2026 | 44.75 | 45.00 | 44.25 | 45.00 | 45.00 | 1.69% | 2,269,251 |
| Jan 20, 2026 | 44.25 | 45.00 | 43.75 | 44.25 | 44.25 | - | 5,678,329 |
| Jan 19, 2026 | 43.50 | 44.75 | 43.25 | 44.25 | 44.25 | 1.72% | 3,473,736 |
| Jan 16, 2026 | 41.75 | 43.75 | 41.50 | 43.50 | 43.50 | 4.19% | 5,391,260 |
| Jan 15, 2026 | 40.75 | 41.75 | 40.25 | 41.75 | 41.75 | 1.83% | 1,883,087 |
| Jan 14, 2026 | 39.50 | 41.25 | 39.25 | 41.00 | 41.00 | 4.46% | 2,931,259 |
| Jan 13, 2026 | 41.75 | 42.75 | 39.00 | 39.25 | 39.25 | -5.99% | 6,098,703 |
| Jan 12, 2026 | 43.00 | 43.25 | 41.50 | 41.75 | 41.75 | -3.47% | 2,586,994 |
| Jan 9, 2026 | 42.25 | 44.00 | 42.25 | 43.25 | 43.25 | 2.37% | 3,498,230 |
| Jan 8, 2026 | 43.25 | 43.50 | 42.00 | 42.25 | 42.25 | -3.43% | 3,138,902 |
| Jan 7, 2026 | 42.75 | 44.25 | 42.50 | 43.75 | 43.75 | 2.34% | 4,075,471 |
| Jan 6, 2026 | 43.25 | 43.75 | 42.75 | 42.75 | 42.75 | -1.16% | 1,443,359 |
| Jan 5, 2026 | 43.75 | 44.00 | 43.00 | 43.25 | 43.25 | -0.57% | 1,625,760 |
| Dec 30, 2025 | 43.00 | 43.75 | 43.00 | 43.50 | 43.50 | 1.16% | 1,121,489 |
| Dec 29, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -1.71% | 1,650,858 |
| Dec 26, 2025 | 43.50 | 43.75 | 42.75 | 43.75 | 43.75 | - | 1,394,787 |
| Dec 25, 2025 | 44.75 | 44.75 | 43.50 | 43.75 | 43.75 | -1.69% | 2,088,486 |
| Dec 24, 2025 | 43.75 | 44.75 | 43.25 | 44.50 | 44.50 | 1.71% | 2,648,807 |
| Dec 23, 2025 | 43.25 | 44.25 | 43.25 | 43.75 | 43.75 | 0.57% | 2,411,218 |
| Dec 22, 2025 | 43.00 | 44.50 | 42.75 | 43.50 | 43.50 | 1.75% | 3,474,647 |
| Dec 19, 2025 | 42.00 | 42.75 | 42.00 | 42.75 | 42.75 | 2.40% | 1,531,363 |
| Dec 18, 2025 | 42.00 | 42.25 | 41.25 | 41.75 | 41.75 | -0.60% | 2,672,591 |
| Dec 17, 2025 | 42.75 | 43.25 | 41.75 | 42.00 | 42.00 | -1.18% | 3,516,093 |