Carabao Group PCL (BKK:CBG)
Thailand · Delayed Price · Currency is THB 58.25
-1.00 (-1.69%)
Sep 10, 2025, 4:37 PM ICT
Carabao Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 59.25 | 59.25 | 57.25 | 57.25 | 57.25 | -3.38% | 3,923,523 |
| 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 |
| Jul 17, 2025 | 54.75 | 56.25 | 54.75 | 56.25 | 55.52 | 3.21% | 3,541,466 |
| Jul 16, 2025 | 57.00 | 57.50 | 53.75 | 54.50 | 53.79 | -4.39% | 4,482,900 |
| Jul 15, 2025 | 54.50 | 57.00 | 54.25 | 57.00 | 56.26 | 4.59% | 2,929,662 |
| Jul 14, 2025 | 52.75 | 54.75 | 52.75 | 54.50 | 53.79 | 2.83% | 2,771,087 |
| Jul 11, 2025 | 53.75 | 54.00 | 52.75 | 53.00 | 52.31 | -1.40% | 2,303,600 |
| Jul 9, 2025 | 53.25 | 53.75 | 52.75 | 53.75 | 53.05 | 0.47% | 2,085,749 |
| Jul 8, 2025 | 51.00 | 53.50 | 51.00 | 53.50 | 52.80 | 3.38% | 3,690,255 |
| Jul 7, 2025 | 51.75 | 52.00 | 50.25 | 51.75 | 51.08 | -0.48% | 3,106,682 |
| Jul 4, 2025 | 52.00 | 53.00 | 52.00 | 52.00 | 51.32 | -0.48% | 2,222,688 |
| Jul 3, 2025 | 51.00 | 52.25 | 50.25 | 52.25 | 51.57 | 3.47% | 3,712,443 |
| Jul 2, 2025 | 50.25 | 51.25 | 49.50 | 50.50 | 49.84 | -0.49% | 3,329,868 |
| Jul 1, 2025 | 49.00 | 50.75 | 48.50 | 50.75 | 50.09 | 3.57% | 2,630,892 |
| Jun 30, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 48.36 | 2.08% | 1,407,801 |
| Jun 27, 2025 | 49.75 | 50.00 | 48.00 | 48.00 | 47.37 | -4.00% | 2,300,475 |