BKK:THAIBEV19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	11.70	11.80	11.70	11.70	-	0.86%	10,472
May 22, 2026	11.80	11.80	11.60	11.60	11.60	-0.85%	100,470
May 21, 2026	12.00	12.00	11.70	11.70	11.70	-0.85%	286,829
May 20, 2026	11.80	11.90	11.70	11.80	11.80	-	142,026
May 19, 2026	11.60	11.90	11.60	11.80	11.80	4.42%	217,044
May 18, 2026	11.00	11.40	11.00	11.30	11.30	3.67%	55,275
May 15, 2026	10.70	10.90	10.70	10.90	10.90	1.87%	27,991
May 14, 2026	10.90	10.90	10.60	10.70	10.70	-0.93%	13,404
May 13, 2026	10.70	10.90	10.70	10.80	10.80	0.93%	6,854
May 12, 2026	10.80	10.80	10.60	10.70	10.70	-0.93%	28,040
May 11, 2026	10.90	11.00	10.80	10.80	10.80	-0.92%	16,037
May 8, 2026	10.90	10.90	10.80	10.90	10.90	0.93%	12,862
May 7, 2026	11.00	11.00	10.80	10.80	10.80	-0.92%	11,088
May 6, 2026	10.90	11.00	10.70	10.90	10.90	-	28,803
May 5, 2026	10.80	10.90	10.80	10.90	10.90	1.87%	27,938
Apr 30, 2026	10.70	10.80	10.60	10.70	10.70	-	8,889
Apr 29, 2026	10.70	10.90	10.60	10.70	10.70	-	37,100
Apr 28, 2026	10.70	10.80	10.70	10.70	10.70	-	17,536
Apr 27, 2026	10.70	10.80	10.60	10.70	10.70	0.94%	8,538
Apr 24, 2026	10.80	10.80	10.60	10.60	10.60	-1.85%	26,314
Apr 23, 2026	10.60	10.80	10.50	10.80	10.80	1.89%	38,811
Apr 22, 2026	10.60	10.60	10.50	10.60	10.60	-	5,918
Apr 21, 2026	10.50	10.70	10.50	10.60	10.60	-	48,031
Apr 20, 2026	10.70	10.70	10.50	10.60	10.60	-0.93%	58,628
Apr 17, 2026	10.70	10.80	10.60	10.70	10.70	-	75,932
Apr 16, 2026	10.80	10.80	10.60	10.70	10.70	-2.73%	162,496
Apr 10, 2026	10.90	11.00	10.90	11.00	11.00	-	1,887
Apr 9, 2026	11.00	11.00	10.80	11.00	11.00	-	63,916
Apr 8, 2026	11.00	11.10	11.00	11.00	11.00	-	16,992
Apr 7, 2026	11.00	11.00	10.90	11.00	11.00	-	4,995
Apr 3, 2026	11.00	11.00	10.90	11.00	11.00	-	12,351
Apr 2, 2026	11.20	11.20	10.90	11.00	11.00	-0.90%	8,503
Apr 1, 2026	11.00	11.20	11.00	11.10	11.10	0.91%	10,392
Mar 31, 2026	11.00	11.10	10.90	11.00	11.00	-0.90%	5,831
Mar 30, 2026	11.10	11.10	10.90	11.10	11.10	-0.89%	51,865
Mar 27, 2026	11.10	11.20	11.10	11.20	11.20	1.82%	1,643
Mar 26, 2026	11.10	11.20	11.00	11.00	11.00	-0.90%	13,722
Mar 25, 2026	11.10	11.20	11.00	11.10	11.10	0.91%	8,917
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