Carabao Group PCL (BKK:CBG)
Thailand · Delayed Price · Currency is THB 40.25
-0.25 (-0.62%)
May 29, 2026, 4:39 PM ICT
Carabao Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 41.25 | 41.25 | 40.00 | 40.25 | 40.25 | -0.62% | 4,616,269 |
| May 28, 2026 | 40.75 | 41.00 | 40.25 | 40.50 | 40.50 | -0.61% | 3,714,608 |
| May 27, 2026 | 41.50 | 41.50 | 40.75 | 40.75 | 40.75 | -0.61% | 3,513,757 |
| May 26, 2026 | 41.50 | 42.50 | 41.00 | 41.00 | 41.00 | -2.38% | 6,926,191 |
| May 25, 2026 | 40.00 | 42.00 | 39.75 | 42.00 | 42.00 | 6.33% | 11,397,870 |
| May 22, 2026 | 39.75 | 40.00 | 39.25 | 39.50 | 39.50 | -0.63% | 2,528,832 |
| May 21, 2026 | 40.25 | 40.25 | 39.50 | 39.75 | 39.75 | -0.63% | 4,242,518 |
| May 20, 2026 | 40.50 | 40.50 | 39.75 | 40.00 | 40.00 | -1.84% | 3,484,744 |
| May 19, 2026 | 39.75 | 41.25 | 39.25 | 40.75 | 40.75 | 1.88% | 5,373,762 |
| May 18, 2026 | 41.00 | 41.00 | 39.25 | 40.00 | 40.00 | -2.44% | 4,184,951 |
| May 15, 2026 | 41.25 | 41.75 | 40.50 | 41.00 | 41.00 | -0.61% | 2,697,114 |
| May 14, 2026 | 40.25 | 41.50 | 40.00 | 41.25 | 41.25 | 3.13% | 4,392,513 |
| May 13, 2026 | 40.25 | 40.50 | 39.00 | 40.00 | 40.00 | -1.84% | 7,620,700 |
| May 12, 2026 | 40.50 | 41.25 | 40.25 | 40.75 | 40.75 | 1.24% | 4,947,561 |
| May 11, 2026 | 40.25 | 41.00 | 40.00 | 40.25 | 40.25 | -0.62% | 5,286,565 |
| 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 |