Carabao Group PCL (BKK:CBG)
Thailand · Delayed Price · Currency is THB 50.00
+0.50 (1.01%)
Oct 12, 2026, 4:36 PM ICT
Carabao Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |