Carabao Group PCL (BKK:CBG)
Thailand · Delayed Price · Currency is THB 54.25
+0.50 (0.93%)
Sep 3, 2026, 11:38 AM ICT
Carabao Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 57.50 | 59.25 | 57.00 | 58.75 | 57.72 | 2.17% | 10,007,879 |
| Aug 19, 2026 | 55.75 | 57.50 | 55.75 | 57.50 | 56.50 | 1.77% | 5,943,905 |
| Aug 18, 2026 | 57.50 | 57.50 | 56.25 | 56.50 | 55.51 | -0.88% | 5,378,776 |
| Aug 17, 2026 | 57.00 | 58.75 | 55.75 | 57.00 | 56.00 | 3.64% | 19,228,455 |
| Aug 14, 2026 | 53.50 | 55.50 | 53.25 | 55.00 | 54.04 | 4.76% | 21,450,275 |
| Aug 13, 2026 | 51.25 | 53.00 | 51.00 | 52.50 | 51.58 | 2.44% | 8,870,021 |
| Aug 11, 2026 | 51.25 | 51.75 | 50.75 | 51.25 | 50.35 | - | 3,098,136 |
| Aug 10, 2026 | 51.25 | 51.25 | 50.50 | 51.25 | 50.35 | - | 1,378,150 |
| Aug 7, 2026 | 51.00 | 51.50 | 50.75 | 51.25 | 50.35 | 0.49% | 2,951,136 |
| Aug 6, 2026 | 50.50 | 51.50 | 50.25 | 51.00 | 50.11 | 0.99% | 2,883,420 |
| Aug 5, 2026 | 52.75 | 52.75 | 50.00 | 50.50 | 49.62 | -3.81% | 10,066,960 |
| Aug 4, 2026 | 51.75 | 52.75 | 51.50 | 52.50 | 51.58 | 1.94% | 7,490,923 |
| Aug 3, 2026 | 51.50 | 52.00 | 50.50 | 51.50 | 50.60 | 0.49% | 5,666,790 |
| Jul 31, 2026 | 51.25 | 52.00 | 51.00 | 51.25 | 50.35 | 0.99% | 4,310,217 |
| Jul 30, 2026 | 51.00 | 51.25 | 50.00 | 50.75 | 49.86 | -0.98% | 4,873,083 |
| Jul 27, 2026 | 50.50 | 51.75 | 49.50 | 51.25 | 50.35 | 2.50% | 7,508,072 |
| Jul 24, 2026 | 48.75 | 50.00 | 48.00 | 50.00 | 49.13 | 2.04% | 7,772,723 |
| Jul 23, 2026 | 49.50 | 49.75 | 48.25 | 49.00 | 48.14 | -0.51% | 8,176,402 |
| Jul 22, 2026 | 50.50 | 51.25 | 48.75 | 49.25 | 48.39 | -1.99% | 8,883,240 |
| Jul 21, 2026 | 51.75 | 52.00 | 50.25 | 50.25 | 49.37 | -2.43% | 4,981,366 |
| Jul 20, 2026 | 51.75 | 52.00 | 50.75 | 51.50 | 50.60 | - | 5,848,465 |
| Jul 17, 2026 | 51.50 | 52.00 | 50.75 | 51.50 | 50.60 | - | 7,992,049 |
| Jul 16, 2026 | 52.25 | 52.75 | 51.00 | 51.50 | 50.60 | -1.90% | 8,932,779 |
| Jul 15, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 51.58 | -2.33% | 5,858,093 |
| Jul 14, 2026 | 53.75 | 54.00 | 52.25 | 53.75 | 52.81 | -0.46% | 6,177,426 |
| Jul 13, 2026 | 51.00 | 54.00 | 50.75 | 54.00 | 53.06 | 4.85% | 13,354,559 |
| Jul 10, 2026 | 49.25 | 51.50 | 49.00 | 51.50 | 50.60 | 5.10% | 12,162,062 |
| Jul 9, 2026 | 47.25 | 49.25 | 47.25 | 49.00 | 48.14 | 4.26% | 7,068,198 |
| Jul 8, 2026 | 48.50 | 49.00 | 46.50 | 47.00 | 46.18 | -3.09% | 6,815,148 |
| Jul 7, 2026 | 49.25 | 49.25 | 48.00 | 48.50 | 47.65 | -1.52% | 5,250,755 |
| Jul 6, 2026 | 49.50 | 50.25 | 49.00 | 49.25 | 48.39 | 1.03% | 6,929,823 |
| Jul 3, 2026 | 47.75 | 49.75 | 47.75 | 48.75 | 47.90 | 2.09% | 13,443,502 |
| Jul 2, 2026 | 47.75 | 48.25 | 47.25 | 47.75 | 46.92 | - | 7,171,918 |
| Jul 1, 2026 | 47.00 | 47.75 | 46.00 | 47.75 | 46.92 | 1.06% | 10,881,233 |
| Jun 30, 2026 | 47.00 | 48.00 | 46.75 | 47.25 | 46.42 | 3.85% | 24,770,754 |
| Jun 29, 2026 | 44.75 | 45.50 | 44.25 | 45.50 | 44.71 | 1.68% | 6,596,426 |
| Jun 26, 2026 | 44.75 | 45.50 | 44.25 | 44.75 | 43.97 | - | 7,533,532 |
| Jun 25, 2026 | 44.25 | 45.25 | 43.75 | 44.75 | 43.97 | 2.29% | 12,255,673 |
| Jun 24, 2026 | 41.50 | 44.00 | 41.50 | 43.75 | 42.99 | 5.42% | 12,379,649 |
| Jun 23, 2026 | 41.50 | 42.25 | 41.25 | 41.50 | 40.78 | -0.60% | 6,325,698 |
| Jun 22, 2026 | 40.75 | 41.75 | 40.75 | 41.75 | 41.02 | 2.45% | 5,828,906 |