BKK:THAIBEV19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	11.10	11.10	11.10	11.10	-	0.91%	-
Mar 24, 2026	11.10	11.10	11.00	11.00	11.00	-	1,133
Mar 23, 2026	11.30	11.30	11.00	11.00	11.00	-2.65%	14,076
Mar 20, 2026	11.20	11.30	11.20	11.30	11.30	0.89%	10,822
Mar 19, 2026	11.30	11.30	11.10	11.20	11.20	-0.88%	37,254
Mar 18, 2026	11.30	11.30	11.20	11.30	11.30	-	22,930
Mar 17, 2026	11.40	11.40	11.30	11.30	11.30	-	28,833
Mar 16, 2026	11.20	11.50	11.20	11.30	11.30	0.89%	23,106
Mar 13, 2026	11.10	11.30	11.00	11.20	11.20	1.82%	65,101
Mar 12, 2026	10.90	11.10	10.90	11.00	11.00	0.92%	66,514
Mar 11, 2026	10.90	11.00	10.80	10.90	10.90	-	36,716
Mar 10, 2026	11.00	11.00	10.80	10.90	10.90	-	123,592
Mar 9, 2026	11.00	11.00	10.80	10.90	10.90	-1.80%	33,233
Mar 6, 2026	11.00	11.10	11.00	11.10	11.10	-	6,341
Mar 5, 2026	10.80	11.10	10.80	11.10	11.10	2.78%	13,350
Mar 4, 2026	11.00	11.00	10.70	10.80	10.80	-2.70%	122,405
Mar 2, 2026	11.30	11.30	11.10	11.10	11.10	-0.89%	50,333
Feb 27, 2026	11.30	11.30	11.10	11.20	11.20	-0.88%	66,141
Feb 26, 2026	11.40	11.40	11.10	11.30	11.30	-	194,898
Feb 25, 2026	11.50	11.50	11.20	11.30	11.30	-2.59%	189,789
Feb 24, 2026	11.60	11.60	11.50	11.60	11.60	-	2,255
Feb 23, 2026	11.70	11.70	11.60	11.60	11.60	-0.85%	27,897
Feb 20, 2026	11.80	11.80	11.60	11.70	11.70	-0.85%	31,705
Feb 19, 2026	11.60	11.80	11.60	11.80	11.80	1.72%	39,832
Feb 18, 2026	11.50	11.70	11.50	11.60	11.60	-	2,508
Feb 17, 2026	11.60	11.60	11.50	11.60	11.60	-	33,390
Feb 16, 2026	11.50	11.70	11.50	11.60	11.60	-	5,409
Feb 13, 2026	11.60	11.80	11.50	11.60	11.60	-	5,630
Feb 12, 2026	11.60	11.60	11.50	11.60	11.60	-	63,186
Feb 11, 2026	11.80	11.80	11.60	11.60	11.60	-0.85%	21,567
Feb 10, 2026	11.80	11.80	11.70	11.70	11.70	0.86%	14,767
Feb 9, 2026	11.60	11.70	11.60	11.60	11.60	-	7,706
Feb 6, 2026	11.60	11.70	11.60	11.60	11.60	-	4,149
Feb 5, 2026	11.70	11.70	11.50	11.60	11.60	-2.52%	42,215
Feb 4, 2026	11.80	11.90	11.80	11.90	11.48	-	48,176
Feb 3, 2026	11.80	12.00	11.70	11.90	11.48	0.85%	552,068
Feb 2, 2026	12.00	12.00	11.80	11.80	11.38	-	431,471
Jan 30, 2026	11.80	11.90	11.80	11.80	11.38	-	47,249
Jan 29, 2026	11.70	11.80	11.60	11.80	11.38	1.72%	41,229
Jan 28, 2026	11.60	11.70	11.60	11.60	11.19	-	17,029
Jan 27, 2026	11.70	11.70	11.50	11.60	11.19	-	33,953
Jan 26, 2026	11.70	11.70	11.50	11.60	11.19	0.87%	3,678
Jan 23, 2026	11.50	11.60	11.40	11.50	11.09	-	43,206
Jan 22, 2026	11.40	11.60	11.40	11.50	11.09	0.88%	40,070
Jan 21, 2026	11.40	11.40	11.30	11.40	10.99	-	15,244
Jan 20, 2026	11.30	11.40	11.20	11.40	10.99	0.88%	15,373
Jan 19, 2026	11.30	11.40	11.20	11.30	10.90	-	5,249
Jan 16, 2026	11.30	11.30	11.20	11.30	10.90	-	43,827
Jan 15, 2026	11.20	11.30	11.20	11.30	10.90	-	56,245
Jan 14, 2026	11.10	11.30	11.10	11.30	10.90	-	102,578