BKK:THAIBEV19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	11.30	11.30	11.20	11.30	11.30	-0.88%	12,443
Oct 12, 2026	11.30	11.40	11.10	11.40	11.40	-	4,080
Oct 9, 2026	11.40	11.40	11.30	11.40	11.40	-	1,418
Oct 8, 2026	11.30	11.40	11.30	11.40	11.40	0.88%	3,163
Oct 7, 2026	11.40	11.40	11.20	11.30	11.30	-0.88%	53,573
Oct 6, 2026	11.30	11.40	11.10	11.40	11.40	1.79%	38,739
Oct 5, 2026	11.40	11.40	11.10	11.20	11.20	-1.75%	47,243
Oct 2, 2026	11.40	11.40	11.20	11.40	11.40	-	33,067
Oct 1, 2026	11.40	11.40	11.30	11.40	11.40	-0.87%	15,905
Sep 30, 2026	11.50	11.50	11.40	11.50	11.50	-	9,389
Sep 29, 2026	11.60	11.60	11.40	11.50	11.50	-0.86%	3,069
Sep 28, 2026	11.50	11.60	11.30	11.60	11.60	0.87%	3,845
Sep 25, 2026	11.40	11.50	11.40	11.50	11.50	0.88%	3,308
Sep 24, 2026	11.40	11.50	11.30	11.40	11.40	-	8,334
Sep 23, 2026	11.40	11.60	11.40	11.40	11.40	-	14,420
Sep 22, 2026	11.30	11.40	11.30	11.40	11.40	0.88%	13,567
Sep 21, 2026	11.40	11.40	11.30	11.30	11.30	-0.88%	33,275
Sep 18, 2026	11.40	11.40	11.20	11.40	11.40	-1.72%	119,987
Sep 17, 2026	11.60	11.70	11.50	11.60	11.60	-0.85%	48,258
Sep 16, 2026	11.70	11.70	11.70	11.70	11.70	-0.85%	1,764
Sep 15, 2026	11.80	11.80	11.70	11.80	11.80	-	5,749
Sep 14, 2026	11.60	11.80	11.60	11.80	11.80	0.85%	5,751
Sep 11, 2026	11.60	11.70	11.50	11.70	11.70	0.86%	4,345
Sep 10, 2026	11.60	11.70	11.60	11.60	11.60	-	8,802
Sep 9, 2026	11.80	11.80	11.60	11.60	11.60	-1.69%	12,331
Sep 8, 2026	11.60	11.80	11.60	11.80	11.80	-	88,141
Sep 7, 2026	11.70	11.80	11.70	11.80	11.80	-	16,145
Sep 4, 2026	11.80	11.80	11.70	11.80	11.80	-	4,322
Sep 3, 2026	11.90	11.90	11.70	11.80	11.80	-0.84%	32,224
Sep 2, 2026	11.80	11.90	11.80	11.90	11.90	-1.65%	9,830
Sep 1, 2026	12.10	12.40	12.00	12.10	12.10	-	67,009
Aug 31, 2026	12.00	12.20	12.00	12.10	12.10	-	9,699
Aug 28, 2026	12.10	12.10	12.00	12.10	12.10	-	24,537
Aug 27, 2026	11.90	12.10	11.90	12.10	12.10	2.54%	44,577
Aug 26, 2026	11.80	11.90	11.70	11.80	11.80	-	17,054
Aug 25, 2026	11.90	12.00	11.80	11.80	11.80	-0.84%	3,332
Aug 24, 2026	12.00	12.00	11.80	11.90	11.90	-0.83%	25,578
Aug 21, 2026	11.80	12.00	11.80	12.00	12.00	-	8,535
Aug 20, 2026	11.90	12.00	11.80	12.00	12.00	0.84%	28,624
Aug 19, 2026	11.90	12.00	11.90	11.90	11.90	-	3,923
Aug 18, 2026	12.00	12.10	11.90	11.90	11.90	-0.83%	22,116
Aug 17, 2026	12.20	12.20	12.00	12.00	12.00	-1.64%	16,330
Aug 14, 2026	12.20	12.20	12.00	12.20	12.20	0.83%	50,187
Aug 13, 2026	12.10	12.20	12.10	12.10	12.10	-	5,846
Aug 11, 2026	11.90	12.20	11.90	12.10	12.10	1.68%	66,581
Aug 10, 2026	12.00	12.00	11.80	11.90	11.90	0.85%	3,533
Aug 7, 2026	11.80	12.00	11.70	11.80	11.80	0.85%	45,886
Aug 6, 2026	11.90	11.90	11.70	11.70	11.70	-1.68%	27,843
Aug 5, 2026	11.80	11.90	11.80	11.90	11.90	-	2,336
Aug 4, 2026	12.00	12.00	11.90	11.90	11.90	-0.83%	6,048