BKK:THAIBEV19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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