Carabao Group PCL (BKK:CBG)
Thailand · Delayed Price · Currency is THB 40.50
+2.00 (5.19%)
May 8, 2026, 4:38 PM ICT
Carabao Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 39.00 | 41.25 | 39.00 | 40.50 | 40.50 | 5.19% | 15,589,130 |
| May 7, 2026 | 37.75 | 39.50 | 37.50 | 38.50 | 38.50 | 3.36% | 10,669,030 |
| May 6, 2026 | 36.50 | 37.25 | 36.50 | 37.25 | 37.25 | 2.76% | 3,530,860 |
| May 5, 2026 | 36.25 | 36.50 | 36.00 | 36.25 | 36.25 | - | 1,107,874 |
| Apr 30, 2026 | 36.00 | 36.50 | 35.75 | 36.25 | 36.25 | -0.68% | 1,366,431 |
| Apr 29, 2026 | 35.75 | 37.00 | 35.50 | 36.50 | 36.50 | 2.82% | 2,480,415 |
| Apr 28, 2026 | 36.00 | 36.00 | 35.25 | 35.50 | 35.50 | -1.39% | 3,013,960 |
| Apr 27, 2026 | 36.25 | 36.25 | 35.50 | 36.00 | 36.00 | -0.69% | 2,087,428 |
| Apr 24, 2026 | 36.75 | 36.75 | 36.00 | 36.25 | 36.25 | -0.68% | 1,368,606 |
| Apr 23, 2026 | 37.00 | 37.00 | 35.75 | 36.50 | 36.50 | -2.01% | 3,050,669 |
| Apr 22, 2026 | 37.25 | 37.75 | 37.00 | 37.25 | 37.25 | - | 1,674,135 |
| Apr 21, 2026 | 37.50 | 37.75 | 37.25 | 37.25 | 37.25 | -0.67% | 1,574,220 |
| Apr 20, 2026 | 37.25 | 37.75 | 37.00 | 37.50 | 37.50 | - | 1,550,429 |
| Apr 17, 2026 | 38.25 | 38.25 | 37.50 | 37.50 | 37.50 | -1.96% | 1,892,517 |
| Apr 16, 2026 | 38.50 | 39.25 | 38.00 | 38.25 | 38.25 | 0.66% | 3,943,614 |
| Apr 10, 2026 | 38.25 | 38.75 | 38.00 | 38.00 | 38.00 | - | 1,497,428 |
| Apr 9, 2026 | 38.50 | 38.75 | 38.00 | 38.00 | 38.00 | -2.56% | 1,999,324 |
| Apr 8, 2026 | 39.00 | 39.00 | 38.50 | 39.00 | 39.00 | 2.63% | 2,728,945 |
| Apr 7, 2026 | 37.50 | 38.25 | 37.50 | 38.00 | 38.00 | - | 1,640,936 |
| Apr 3, 2026 | 38.50 | 38.75 | 37.50 | 38.00 | 38.00 | -1.94% | 3,094,360 |
| Apr 2, 2026 | 38.00 | 39.00 | 38.00 | 38.75 | 38.75 | - | 2,776,802 |
| Apr 1, 2026 | 39.50 | 39.50 | 38.50 | 38.75 | 38.75 | 1.31% | 4,738,785 |
| Mar 31, 2026 | 37.00 | 38.50 | 36.75 | 38.25 | 38.25 | 4.08% | 6,123,961 |
| Mar 30, 2026 | 35.50 | 37.25 | 35.25 | 36.75 | 36.75 | 2.08% | 4,242,619 |
| Mar 27, 2026 | 35.50 | 36.25 | 35.25 | 36.00 | 36.00 | 2.13% | 3,472,935 |
| Mar 26, 2026 | 35.25 | 35.50 | 34.50 | 35.25 | 35.25 | -2.08% | 2,649,399 |
| Mar 25, 2026 | 35.25 | 36.00 | 35.00 | 36.00 | 36.00 | 3.60% | 3,424,604 |
| Mar 24, 2026 | 35.00 | 35.25 | 34.25 | 34.75 | 34.75 | 0.72% | 3,537,302 |
| Mar 23, 2026 | 35.00 | 35.25 | 34.50 | 34.50 | 34.50 | -4.83% | 3,170,382 |
| Mar 20, 2026 | 35.75 | 36.25 | 35.25 | 36.25 | 36.25 | 2.84% | 3,972,771 |
| Mar 19, 2026 | 36.25 | 36.50 | 35.00 | 35.25 | 35.25 | -4.08% | 5,348,225 |
| Mar 18, 2026 | 36.00 | 36.75 | 35.50 | 36.75 | 36.75 | 3.52% | 5,585,004 |
| Mar 17, 2026 | 35.00 | 36.00 | 34.75 | 35.50 | 35.50 | 2.90% | 3,135,066 |
| Mar 16, 2026 | 34.50 | 35.00 | 34.25 | 34.50 | 34.50 | 0.73% | 2,266,243 |
| Mar 13, 2026 | 35.25 | 35.50 | 34.25 | 34.25 | 34.25 | -4.20% | 4,775,938 |
| Mar 12, 2026 | 35.00 | 36.00 | 34.75 | 35.75 | 35.75 | 0.70% | 4,855,727 |
| Mar 11, 2026 | 35.50 | 36.50 | 35.50 | 35.50 | 35.50 | 0.71% | 2,862,678 |
| Mar 10, 2026 | 36.50 | 36.50 | 35.25 | 35.25 | 35.25 | -1.40% | 4,989,752 |
| Mar 9, 2026 | 33.75 | 36.25 | 32.75 | 35.75 | 35.75 | -2.05% | 5,777,478 |
| Mar 6, 2026 | 36.25 | 36.75 | 36.00 | 36.50 | 36.50 | -1.35% | 4,150,186 |
| Mar 5, 2026 | 39.50 | 39.75 | 36.25 | 37.00 | 37.00 | -3.90% | 8,765,633 |
| Mar 4, 2026 | 38.75 | 39.00 | 36.75 | 38.50 | 37.90 | -6.67% | 10,223,070 |
| Mar 2, 2026 | 44.50 | 44.50 | 41.25 | 41.25 | 40.61 | -9.34% | 9,811,778 |
| Feb 27, 2026 | 46.25 | 46.25 | 45.50 | 45.50 | 44.79 | -1.62% | 3,028,517 |
| Feb 26, 2026 | 45.75 | 46.50 | 45.25 | 46.25 | 45.53 | 0.54% | 4,011,011 |
| Feb 25, 2026 | 45.50 | 46.00 | 45.25 | 46.00 | 45.28 | 1.66% | 4,662,096 |
| Feb 24, 2026 | 45.75 | 46.00 | 45.00 | 45.25 | 44.54 | -1.63% | 4,293,110 |
| Feb 23, 2026 | 45.75 | 46.25 | 45.25 | 46.00 | 45.28 | -1.60% | 7,165,153 |
| Feb 20, 2026 | 47.75 | 47.75 | 46.50 | 46.75 | 46.02 | -2.09% | 3,834,383 |
| Feb 19, 2026 | 48.00 | 48.75 | 47.25 | 47.75 | 47.01 | - | 8,949,759 |