BKK:THAIBEV19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.80	11.80	11.70	11.80	11.80	-	36,362
Jul 23, 2026	11.80	11.90	11.80	11.80	11.80	-	5,272
Jul 22, 2026	11.90	11.90	11.70	11.80	11.80	-0.84%	35,948
Jul 21, 2026	11.90	11.90	11.70	11.90	11.90	0.85%	34,223
Jul 20, 2026	11.70	11.80	11.60	11.80	11.80	0.85%	28,611
Jul 17, 2026	11.40	11.80	11.40	11.70	11.70	2.63%	76,888
Jul 16, 2026	11.60	11.60	11.40	11.40	11.40	-0.87%	22,122
Jul 15, 2026	11.30	11.50	11.20	11.50	11.50	1.77%	33,974
Jul 14, 2026	11.40	11.40	11.20	11.30	11.30	-0.88%	18,639
Jul 13, 2026	11.40	11.40	11.20	11.40	11.40	-	29,919
Jul 10, 2026	11.40	11.40	11.30	11.40	11.40	-	7,896
Jul 9, 2026	11.40	11.40	11.30	11.40	11.40	-	9,645
Jul 8, 2026	11.50	11.50	11.40	11.40	11.40	-0.87%	24,401
Jul 7, 2026	11.30	11.60	11.30	11.50	11.50	0.88%	17,943
Jul 6, 2026	11.20	11.50	11.20	11.40	11.40	1.79%	54,223
Jul 3, 2026	11.20	11.40	11.20	11.20	11.20	-0.88%	11,575
Jul 2, 2026	11.30	11.30	11.10	11.30	11.30	0.89%	11,654
Jul 1, 2026	11.10	11.30	11.10	11.20	11.20	0.90%	23,495
Jun 30, 2026	11.10	11.30	11.10	11.10	11.10	-	34,418
Jun 29, 2026	11.10	11.10	11.00	11.10	11.10	-	14,974
Jun 26, 2026	11.00	11.20	11.00	11.10	11.10	-	10,538
Jun 25, 2026	11.00	11.10	11.00	11.10	11.10	-0.89%	4,742
Jun 24, 2026	11.10	11.30	11.10	11.20	11.20	1.82%	30,305
Jun 23, 2026	11.10	11.10	11.00	11.00	11.00	-0.90%	20,177
Jun 22, 2026	11.10	11.20	11.00	11.10	11.10	-	23,860
Jun 19, 2026	11.00	11.20	11.00	11.10	11.10	0.91%	22,092
Jun 18, 2026	11.00	11.10	11.00	11.00	11.00	-0.90%	5,756
Jun 17, 2026	11.00	11.10	11.00	11.10	11.10	0.91%	47,399
Jun 16, 2026	11.10	11.10	10.90	11.00	11.00	-0.90%	17,125
Jun 15, 2026	10.90	11.20	10.90	11.10	11.10	1.83%	46,850
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