BKK:THAIBEV19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	11.90	12.00	11.90	12.00	12.00	-	7,773
Jul 31, 2026	11.90	12.10	11.80	12.00	12.00	-	74,152
Jul 30, 2026	11.90	12.10	11.90	12.00	12.00	1.69%	81,591
Jul 27, 2026	11.90	11.90	11.70	11.80	11.80	-	21,856
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