BBGI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.250 | 7.450 | 7.200 | 7.250 | 7.250 | 3,207,851 |
| 2026-10-14 | 7.000 | 7.350 | 7.000 | 7.350 | 7.350 | 2,934,721 |
| 2026-10-12 | 6.750 | 7.050 | 6.650 | 7.050 | 7.050 | 4,399,556 |
| 2026-10-09 | 6.500 | 6.800 | 6.500 | 6.650 | 6.650 | 1,526,180 |
| 2026-10-08 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 1,426,464 |
| 2026-10-07 | 6.500 | 6.700 | 6.500 | 6.650 | 6.650 | 1,515,695 |
| 2026-10-06 | 6.450 | 6.500 | 6.400 | 6.450 | 6.450 | 1,320,998 |
| 2026-10-05 | 6.750 | 6.800 | 6.600 | 6.600 | 6.400 | 2,558,927 |
| 2026-10-02 | 6.500 | 6.850 | 6.500 | 6.750 | 6.546 | 3,373,040 |
| 2026-10-01 | 6.450 | 6.550 | 6.400 | 6.450 | 6.255 | 1,023,203 |
| 2026-09-30 | 6.750 | 6.750 | 6.450 | 6.450 | 6.255 | 2,675,543 |
| 2026-09-29 | 6.700 | 6.800 | 6.650 | 6.650 | 6.449 | 1,333,628 |
| 2026-09-28 | 6.500 | 6.700 | 6.450 | 6.700 | 6.497 | 2,428,396 |
| 2026-09-25 | 6.600 | 6.600 | 6.400 | 6.500 | 6.303 | 2,333,661 |
| 2026-09-24 | 6.600 | 6.600 | 6.500 | 6.550 | 6.352 | 2,230,277 |
| 2026-09-23 | 6.500 | 6.650 | 6.500 | 6.600 | 6.400 | 3,077,197 |
| 2026-09-22 | 6.500 | 6.550 | 6.400 | 6.400 | 6.206 | 1,242,123 |
| 2026-09-21 | 6.400 | 6.550 | 6.300 | 6.550 | 6.352 | 1,760,009 |
| 2026-09-18 | 6.450 | 6.500 | 6.300 | 6.400 | 6.206 | 1,497,055 |
| 2026-09-17 | 6.500 | 6.550 | 6.350 | 6.450 | 6.255 | 2,844,291 |
| 2026-09-16 | 6.300 | 6.650 | 6.250 | 6.550 | 6.352 | 5,633,146 |
| 2026-09-15 | 6.250 | 6.350 | 6.250 | 6.300 | 6.109 | 324,247 |
| 2026-09-14 | 6.300 | 6.400 | 6.200 | 6.300 | 6.109 | 1,003,411 |
| 2026-09-11 | 6.450 | 6.450 | 6.300 | 6.350 | 6.158 | 1,485,707 |
| 2026-09-10 | 6.300 | 6.450 | 6.300 | 6.450 | 6.255 | 1,422,537 |
| 2026-09-09 | 6.550 | 6.550 | 6.200 | 6.350 | 6.158 | 3,259,537 |
| 2026-09-08 | 6.150 | 6.500 | 6.150 | 6.400 | 6.206 | 3,535,991 |
| 2026-09-07 | 6.200 | 6.200 | 6.100 | 6.150 | 5.964 | 1,208,176 |
| 2026-09-04 | 6.150 | 6.200 | 6.100 | 6.200 | 6.012 | 577,142 |
| 2026-09-03 | 6.250 | 6.300 | 6.100 | 6.150 | 5.964 | 1,774,322 |
| 2026-09-02 | 6.000 | 6.250 | 5.900 | 6.250 | 6.061 | 6,038,861 |
| 2026-09-01 | 6.100 | 6.100 | 5.900 | 5.950 | 5.770 | 2,224,690 |
| 2026-08-31 | 6.000 | 6.300 | 6.000 | 6.050 | 5.867 | 1,622,415 |
| 2026-08-28 | 6.100 | 6.150 | 6.000 | 6.000 | 5.818 | 692,478 |
| 2026-08-27 | 6.050 | 6.150 | 6.050 | 6.100 | 5.915 | 618,127 |
| 2026-08-26 | 6.000 | 6.250 | 6.000 | 6.100 | 5.915 | 1,898,201 |
| 2026-08-25 | 6.200 | 6.200 | 6.000 | 6.050 | 5.867 | 2,192,534 |
| 2026-08-24 | 6.300 | 6.300 | 6.200 | 6.250 | 6.061 | 2,649,306 |
| 2026-08-21 | 5.950 | 6.300 | 5.950 | 6.300 | 6.109 | 6,339,869 |
| 2026-08-20 | 6.000 | 6.100 | 5.900 | 5.950 | 5.770 | 1,676,356 |
| 2026-08-19 | 6.000 | 6.100 | 5.900 | 6.000 | 5.818 | 1,444,297 |
| 2026-08-18 | 6.050 | 6.150 | 5.950 | 6.000 | 5.818 | 2,288,512 |
| 2026-08-17 | 5.850 | 6.100 | 5.800 | 6.100 | 5.915 | 6,086,701 |
| 2026-08-14 | 5.900 | 5.950 | 5.700 | 5.850 | 5.673 | 3,852,229 |
| 2026-08-13 | 5.850 | 5.950 | 5.750 | 5.850 | 5.673 | 3,948,439 |
| 2026-08-11 | 5.550 | 5.950 | 5.500 | 5.850 | 5.673 | 5,587,471 |
| 2026-08-10 | 5.750 | 5.850 | 5.500 | 5.500 | 5.333 | 4,726,055 |
| 2026-08-07 | 5.650 | 5.900 | 5.600 | 5.750 | 5.576 | 7,941,406 |
| 2026-08-06 | 5.500 | 5.700 | 5.450 | 5.500 | 5.333 | 11,616,967 |
| 2026-08-05 | 5.100 | 5.650 | 5.000 | 5.350 | 5.188 | 14,748,658 |
| 2026-08-04 | 5.200 | 5.200 | 5.000 | 5.100 | 4.946 | 1,588,850 |
| 2026-08-03 | 5.050 | 5.200 | 4.920 | 5.150 | 4.994 | 3,178,613 |
| 2026-07-31 | 4.920 | 5.050 | 4.920 | 5.050 | 4.897 | 1,399,542 |
| 2026-07-30 | 4.960 | 5.100 | 4.840 | 4.900 | 4.752 | 2,803,302 |
| 2026-07-27 | 4.980 | 5.050 | 4.940 | 4.940 | 4.790 | 1,519,029 |
| 2026-07-24 | 5.300 | 5.300 | 4.980 | 5.050 | 4.897 | 4,259,052 |
| 2026-07-23 | 5.250 | 5.500 | 5.150 | 5.250 | 5.091 | 6,289,146 |
| 2026-07-22 | 5.150 | 5.250 | 5.050 | 5.250 | 5.091 | 2,971,378 |
| 2026-07-21 | 4.920 | 5.250 | 4.900 | 5.150 | 4.994 | 6,571,573 |
| 2026-07-20 | 4.780 | 4.840 | 4.760 | 4.800 | 4.655 | 2,230,190 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 0.2000 THB |
| 2026-03-04 | 0.1500 THB |
| 2025-03-03 | 0.1000 THB |
| 2024-03-04 | 0.0500 THB |
| 2023-03-01 | 0.0500 THB |
| 2022-08-22 | 0.0500 THB |
| 2022-05-24 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.