Carabao Group PCL (BKK:CBG)
Thailand · Delayed Price · Currency is THB 54.00
+0.75 (1.41%)
Nov 3, 2026, 12:14 PM ICT
Carabao Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 53.00 | 54.25 | 53.00 | 54.00 | 54.00 | 1.41% | 1,906,905 |
| Nov 2, 2026 | 51.50 | 53.50 | 51.25 | 53.25 | 53.25 | 2.90% | 4,798,880 |
| Oct 30, 2026 | 51.00 | 52.00 | 50.50 | 51.75 | 51.75 | 0.49% | 2,132,864 |
| Oct 29, 2026 | 52.00 | 52.25 | 51.50 | 51.50 | 51.50 | -0.96% | 2,310,324 |
| Oct 28, 2026 | 51.75 | 52.25 | 51.50 | 52.00 | 52.00 | - | 1,324,967 |
| Oct 27, 2026 | 52.00 | 52.50 | 51.75 | 52.00 | 52.00 | 0.48% | 2,964,836 |
| Oct 26, 2026 | 51.75 | 52.25 | 51.00 | 51.75 | 51.75 | -0.48% | 3,425,488 |
| Oct 22, 2026 | 51.50 | 52.00 | 51.00 | 52.00 | 52.00 | 0.48% | 3,577,162 |
| Oct 21, 2026 | 51.00 | 52.00 | 50.75 | 51.75 | 51.75 | 1.47% | 3,465,983 |
| Oct 20, 2026 | 51.00 | 51.25 | 50.50 | 51.00 | 51.00 | 0.49% | 2,169,695 |
| Oct 19, 2026 | 50.75 | 51.50 | 50.25 | 50.75 | 50.75 | - | 2,907,077 |
| Oct 15, 2026 | 50.25 | 50.75 | 50.00 | 50.75 | 50.75 | 0.50% | 3,323,127 |
| Oct 14, 2026 | 50.00 | 50.75 | 50.00 | 50.50 | 50.50 | 1.00% | 2,458,852 |
| Oct 12, 2026 | 50.00 | 51.00 | 49.75 | 50.00 | 50.00 | 1.01% | 4,282,663 |
| Oct 9, 2026 | 50.75 | 50.75 | 49.00 | 49.50 | 49.50 | -3.41% | 10,406,466 |
| Oct 8, 2026 | 54.00 | 55.00 | 51.00 | 51.25 | 51.25 | -3.76% | 11,398,294 |
| Oct 7, 2026 | 53.25 | 53.75 | 52.75 | 53.25 | 53.25 | - | 2,527,856 |
| Oct 6, 2026 | 53.00 | 54.25 | 53.00 | 53.25 | 53.25 | 0.47% | 3,442,886 |
| Oct 5, 2026 | 52.50 | 53.25 | 52.00 | 53.00 | 53.00 | 0.95% | 3,272,447 |
| Oct 2, 2026 | 51.00 | 52.50 | 50.75 | 52.50 | 52.50 | 2.94% | 5,102,379 |
| Oct 1, 2026 | 50.75 | 52.25 | 50.00 | 51.00 | 51.00 | 1.49% | 6,562,691 |
| Sep 30, 2026 | 52.25 | 52.50 | 50.25 | 50.25 | 50.25 | -4.29% | 10,148,905 |
| Sep 29, 2026 | 55.25 | 55.25 | 51.75 | 52.50 | 52.50 | -5.83% | 13,719,688 |
| Sep 28, 2026 | 55.25 | 56.00 | 55.00 | 55.75 | 55.75 | 0.90% | 3,042,599 |
| Sep 25, 2026 | 55.50 | 56.50 | 55.25 | 55.25 | 55.25 | -0.45% | 3,978,531 |
| Sep 24, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | -0.45% | 4,147,932 |
| Sep 23, 2026 | 56.00 | 56.25 | 54.75 | 55.75 | 55.75 | - | 5,066,662 |
| Sep 22, 2026 | 56.25 | 56.25 | 55.00 | 55.75 | 55.75 | - | 4,082,017 |
| Sep 21, 2026 | 56.00 | 56.25 | 55.00 | 55.75 | 55.75 | - | 3,502,928 |
| Sep 18, 2026 | 55.50 | 56.25 | 55.00 | 55.75 | 55.75 | 0.90% | 7,545,309 |
| Sep 17, 2026 | 51.25 | 55.50 | 51.25 | 55.25 | 55.25 | 7.80% | 12,193,853 |
| Sep 16, 2026 | 52.50 | 53.00 | 50.75 | 51.25 | 51.25 | -1.91% | 4,694,392 |
| Sep 15, 2026 | 52.00 | 52.75 | 52.00 | 52.25 | 52.25 | - | 2,612,791 |
| Sep 14, 2026 | 53.00 | 53.25 | 52.00 | 52.25 | 52.25 | -1.42% | 3,268,075 |
| Sep 11, 2026 | 53.25 | 53.50 | 52.00 | 53.00 | 53.00 | -1.40% | 5,700,206 |
| Sep 10, 2026 | 54.00 | 54.50 | 53.50 | 53.75 | 53.75 | -0.46% | 2,236,003 |
| Sep 9, 2026 | 54.50 | 54.75 | 53.50 | 54.00 | 54.00 | -0.46% | 2,924,128 |
| Sep 8, 2026 | 54.50 | 54.75 | 54.00 | 54.25 | 54.25 | - | 2,074,714 |
| Sep 7, 2026 | 53.75 | 54.75 | 53.50 | 54.25 | 54.25 | 0.93% | 2,897,128 |
| Sep 4, 2026 | 54.00 | 54.75 | 53.50 | 53.75 | 53.75 | 0.94% | 4,526,579 |
| Sep 3, 2026 | 53.75 | 54.50 | 53.00 | 53.25 | 53.25 | -0.93% | 5,088,544 |
| Sep 2, 2026 | 53.25 | 54.00 | 53.25 | 53.75 | 53.75 | - | 2,479,423 |
| Sep 1, 2026 | 54.50 | 55.50 | 53.25 | 53.75 | 53.75 | -1.38% | 5,299,138 |
| Aug 31, 2026 | 54.75 | 55.75 | 54.50 | 54.50 | 54.50 | -1.36% | 4,188,530 |
| Aug 28, 2026 | 56.00 | 56.25 | 55.00 | 55.25 | 55.25 | -1.34% | 3,411,334 |
| Aug 27, 2026 | 56.75 | 57.00 | 55.75 | 56.00 | 56.00 | -0.44% | 6,169,752 |
| Aug 26, 2026 | 56.00 | 58.00 | 55.50 | 57.25 | 56.25 | 2.23% | 7,489,169 |
| Aug 25, 2026 | 56.25 | 56.75 | 55.00 | 56.00 | 55.02 | -0.44% | 8,525,549 |
| Aug 24, 2026 | 57.75 | 58.00 | 56.00 | 56.25 | 55.27 | -1.32% | 9,019,842 |
| Aug 21, 2026 | 59.00 | 59.25 | 56.50 | 57.00 | 56.00 | -2.98% | 10,833,485 |