Carabao Group PCL (BKK:CBG)
Thailand · Delayed Price · Currency is THB 54.00
+1.50 (2.86%)
Aug 14, 2026, 10:59 AM ICT
Carabao Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 53.50 | 55.00 | 53.25 | 54.50 | - | 3.81% | 820,900 |
| Aug 13, 2026 | 51.25 | 53.00 | 51.00 | 52.50 | 52.50 | 2.44% | 8,870,021 |
| Aug 11, 2026 | 51.25 | 51.75 | 50.75 | 51.25 | 51.25 | - | 3,098,136 |
| Aug 10, 2026 | 51.25 | 51.25 | 50.50 | 51.25 | 51.25 | - | 1,378,150 |
| Aug 7, 2026 | 51.00 | 51.50 | 50.75 | 51.25 | 51.25 | 0.49% | 2,951,136 |
| Aug 6, 2026 | 50.50 | 51.50 | 50.25 | 51.00 | 51.00 | 0.99% | 2,883,420 |
| Aug 5, 2026 | 52.75 | 52.75 | 50.00 | 50.50 | 50.50 | -3.81% | 10,066,960 |
| Aug 4, 2026 | 51.75 | 52.75 | 51.50 | 52.50 | 52.50 | 1.94% | 7,490,923 |
| Aug 3, 2026 | 51.50 | 52.00 | 50.50 | 51.50 | 51.50 | 0.49% | 5,666,790 |
| Jul 31, 2026 | 51.25 | 52.00 | 51.00 | 51.25 | 51.25 | 0.99% | 4,310,217 |
| Jul 30, 2026 | 51.00 | 51.25 | 50.00 | 50.75 | 50.75 | -0.98% | 4,873,083 |
| Jul 27, 2026 | 50.50 | 51.75 | 49.50 | 51.25 | 51.25 | 2.50% | 7,508,072 |
| Jul 24, 2026 | 48.75 | 50.00 | 48.00 | 50.00 | 50.00 | 2.04% | 7,772,723 |
| Jul 23, 2026 | 49.50 | 49.75 | 48.25 | 49.00 | 49.00 | -0.51% | 8,176,402 |
| Jul 22, 2026 | 50.50 | 51.25 | 48.75 | 49.25 | 49.25 | -1.99% | 8,883,240 |
| Jul 21, 2026 | 51.75 | 52.00 | 50.25 | 50.25 | 50.25 | -2.43% | 4,981,366 |
| Jul 20, 2026 | 51.75 | 52.00 | 50.75 | 51.50 | 51.50 | - | 5,848,465 |
| Jul 17, 2026 | 51.50 | 52.00 | 50.75 | 51.50 | 51.50 | - | 7,992,049 |
| Jul 16, 2026 | 52.25 | 52.75 | 51.00 | 51.50 | 51.50 | -1.90% | 8,932,779 |
| Jul 15, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -2.33% | 5,858,093 |
| Jul 14, 2026 | 53.75 | 54.00 | 52.25 | 53.75 | 53.75 | -0.46% | 6,177,426 |
| Jul 13, 2026 | 51.00 | 54.00 | 50.75 | 54.00 | 54.00 | 4.85% | 13,354,550 |
| Jul 10, 2026 | 49.25 | 51.50 | 49.00 | 51.50 | 51.50 | 5.10% | 12,162,062 |
| Jul 9, 2026 | 47.25 | 49.25 | 47.25 | 49.00 | 49.00 | 4.26% | 7,068,198 |
| Jul 8, 2026 | 48.50 | 49.00 | 46.50 | 47.00 | 47.00 | -3.09% | 6,815,148 |
| Jul 7, 2026 | 49.25 | 49.25 | 48.00 | 48.50 | 48.50 | -1.52% | 5,250,755 |
| Jul 6, 2026 | 49.50 | 50.25 | 49.00 | 49.25 | 49.25 | 1.03% | 6,929,823 |
| Jul 3, 2026 | 47.75 | 49.75 | 47.75 | 48.75 | 48.75 | 2.09% | 13,443,500 |
| Jul 2, 2026 | 47.75 | 48.25 | 47.25 | 47.75 | 47.75 | - | 7,171,918 |
| Jul 1, 2026 | 47.00 | 47.75 | 46.00 | 47.75 | 47.75 | 1.06% | 10,881,230 |
| Jun 30, 2026 | 47.00 | 48.00 | 46.75 | 47.25 | 47.25 | 3.85% | 24,770,754 |
| Jun 29, 2026 | 44.75 | 45.50 | 44.25 | 45.50 | 45.50 | 1.68% | 6,596,426 |
| Jun 26, 2026 | 44.75 | 45.50 | 44.25 | 44.75 | 44.75 | - | 7,533,532 |
| Jun 25, 2026 | 44.25 | 45.25 | 43.75 | 44.75 | 44.75 | 2.29% | 12,255,673 |
| Jun 24, 2026 | 41.50 | 44.00 | 41.50 | 43.75 | 43.75 | 5.42% | 12,379,649 |
| Jun 23, 2026 | 41.50 | 42.25 | 41.25 | 41.50 | 41.50 | -0.60% | 6,325,698 |
| Jun 22, 2026 | 40.75 | 41.75 | 40.75 | 41.75 | 41.75 | 2.45% | 5,828,906 |
| Jun 19, 2026 | 40.75 | 41.25 | 40.50 | 40.75 | 40.75 | - | 4,497,836 |
| Jun 18, 2026 | 41.00 | 41.50 | 40.50 | 40.75 | 40.75 | -1.21% | 2,507,961 |
| Jun 17, 2026 | 40.25 | 41.75 | 40.00 | 41.25 | 41.25 | 2.48% | 3,315,157 |
| Jun 16, 2026 | 41.00 | 41.00 | 40.25 | 40.25 | 40.25 | -1.23% | 1,983,968 |
| Jun 15, 2026 | 41.00 | 41.00 | 40.00 | 40.75 | 40.75 | 1.88% | 3,368,547 |
| Jun 12, 2026 | 39.75 | 40.25 | 39.50 | 40.00 | 40.00 | 1.91% | 1,164,926 |
| Jun 11, 2026 | 39.75 | 40.25 | 39.25 | 39.25 | 39.25 | -1.26% | 1,865,205 |
| Jun 10, 2026 | 40.50 | 40.50 | 39.50 | 39.75 | 39.75 | -1.24% | 2,814,611 |
| Jun 9, 2026 | 40.50 | 40.75 | 40.00 | 40.25 | 40.25 | - | 2,283,680 |
| Jun 8, 2026 | 40.00 | 40.75 | 40.00 | 40.25 | 40.25 | -3.01% | 5,320,644 |
| Jun 5, 2026 | 42.75 | 43.25 | 41.25 | 41.50 | 41.50 | -1.19% | 10,540,010 |
| Jun 4, 2026 | 40.75 | 42.25 | 40.50 | 42.00 | 42.00 | 2.44% | 8,278,813 |
| Jun 2, 2026 | 40.25 | 41.50 | 39.75 | 41.00 | 41.00 | 1.86% | 5,771,882 |