BKK:THAIBEV19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.90	11.00	10.90	10.90	10.90	-	13,075
Jun 11, 2026	10.80	11.00	10.80	10.90	10.90	0.93%	9,751
Jun 10, 2026	11.10	11.10	10.80	10.80	10.80	-3.57%	81,409
Jun 9, 2026	11.10	11.20	11.00	11.20	11.20	0.90%	4,863
Jun 8, 2026	11.00	11.10	10.90	11.10	11.10	0.91%	17,510
Jun 5, 2026	11.00	11.10	10.90	11.00	11.00	-	24,233
Jun 4, 2026	11.00	11.00	10.90	11.00	11.00	-0.90%	40,394
Jun 2, 2026	11.30	11.30	11.00	11.10	11.10	-2.63%	74,417
May 29, 2026	11.40	11.50	11.40	11.40	11.40	-	10,895
May 28, 2026	11.50	11.50	11.30	11.40	11.40	-0.87%	73,876
May 27, 2026	11.50	11.60	11.50	11.50	11.50	-	13,521
May 26, 2026	11.50	11.70	11.50	11.50	11.50	-0.56%	138,445
May 25, 2026	11.80	11.80	11.60	11.70	11.57	0.86%	67,059
May 22, 2026	11.80	11.80	11.60	11.60	11.47	-0.85%	100,470
May 21, 2026	12.00	12.00	11.70	11.70	11.57	-0.85%	286,829
May 20, 2026	11.80	11.90	11.70	11.80	11.66	-	142,026
May 19, 2026	11.60	11.90	11.60	11.80	11.66	4.42%	217,044
May 18, 2026	11.00	11.40	11.00	11.30	11.17	3.67%	55,275
May 15, 2026	10.70	10.90	10.70	10.90	10.77	1.87%	27,991
May 14, 2026	10.90	10.90	10.60	10.70	10.58	-0.93%	13,404
May 13, 2026	10.70	10.90	10.70	10.80	10.68	0.93%	6,854
May 12, 2026	10.80	10.80	10.60	10.70	10.58	-0.93%	28,040
May 11, 2026	10.90	11.00	10.80	10.80	10.68	-0.92%	16,037
May 8, 2026	10.90	10.90	10.80	10.90	10.77	0.93%	12,862
May 7, 2026	11.00	11.00	10.80	10.80	10.68	-0.92%	11,088
May 6, 2026	10.90	11.00	10.70	10.90	10.77	-	28,803
May 5, 2026	10.80	10.90	10.80	10.90	10.77	1.87%	27,938
Apr 30, 2026	10.70	10.80	10.60	10.70	10.58	-	8,889
Apr 29, 2026	10.70	10.90	10.60	10.70	10.58	-	37,100
Apr 28, 2026	10.70	10.80	10.70	10.70	10.58	-	17,536
Apr 27, 2026	10.70	10.80	10.60	10.70	10.58	0.94%	8,538
Apr 24, 2026	10.80	10.80	10.60	10.60	10.48	-1.85%	26,314
Apr 23, 2026	10.60	10.80	10.50	10.80	10.68	1.89%	38,811
Apr 22, 2026	10.60	10.60	10.50	10.60	10.48	-	5,918
Apr 21, 2026	10.50	10.70	10.50	10.60	10.48	-	48,031
Apr 20, 2026	10.70	10.70	10.50	10.60	10.48	-0.93%	58,628
Apr 17, 2026	10.70	10.80	10.60	10.70	10.58	-	75,932
Apr 16, 2026	10.80	10.80	10.60	10.70	10.58	-2.73%	162,496
Apr 10, 2026	10.90	11.00	10.90	11.00	10.87	-	1,887
Apr 9, 2026	11.00	11.00	10.80	11.00	10.87	-	63,916
Apr 8, 2026	11.00	11.10	11.00	11.00	10.87	-	16,992
Apr 7, 2026	11.00	11.00	10.90	11.00	10.87	-	4,995
Apr 3, 2026	11.00	11.00	10.90	11.00	10.87	-	12,351
Apr 2, 2026	11.20	11.20	10.90	11.00	10.87	-0.90%	8,503
Apr 1, 2026	11.00	11.20	11.00	11.10	10.97	0.91%	10,392
Mar 31, 2026	11.00	11.10	10.90	11.00	10.87	-0.90%	5,831
Mar 30, 2026	11.10	11.10	10.90	11.10	10.97	-0.89%	51,865
Mar 27, 2026	11.10	11.20	11.10	11.20	11.07	1.82%	1,643
Mar 26, 2026	11.10	11.20	11.00	11.00	10.87	-0.90%	13,722
Mar 25, 2026	11.10	11.20	11.00	11.10	10.97	0.91%	8,917