BBGI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.450 | 5.450 | 5.200 | 5.300 | 4.774 | 5,722,936 |
| 2024-07-24 | 5.150 | 5.650 | 5.150 | 5.550 | 5.000 | 11,750,880 |
| 2024-07-23 | 6.750 | 6.750 | 5.100 | 5.200 | 4.684 | 36,846,367 |
| 2024-07-19 | 6.850 | 7.050 | 6.650 | 6.900 | 6.216 | 9,058,743 |
| 2024-07-18 | 6.700 | 6.800 | 6.600 | 6.800 | 6.126 | 4,527,689 |
| 2024-07-17 | 6.950 | 6.950 | 6.650 | 6.800 | 6.126 | 4,623,085 |
| 2024-07-16 | 7.200 | 7.250 | 6.850 | 6.900 | 6.216 | 9,344,035 |
| 2024-07-15 | 7.200 | 7.200 | 6.850 | 7.100 | 6.396 | 8,432,058 |
| 2024-07-12 | 6.400 | 7.250 | 6.400 | 7.200 | 6.486 | 20,051,660 |
| 2024-07-11 | 6.600 | 6.600 | 6.400 | 6.400 | 5.765 | 3,241,337 |
| 2024-07-10 | 6.500 | 6.700 | 6.500 | 6.600 | 5.945 | 2,096,718 |
| 2024-07-09 | 6.500 | 6.750 | 6.500 | 6.550 | 5.900 | 7,811,351 |
| 2024-07-08 | 6.500 | 6.500 | 6.250 | 6.400 | 5.765 | 2,840,614 |
| 2024-07-05 | 6.450 | 6.550 | 6.350 | 6.500 | 5.855 | 4,714,906 |
| 2024-07-04 | 6.700 | 6.700 | 6.300 | 6.400 | 5.765 | 9,754,954 |
| 2024-07-03 | 6.750 | 6.950 | 6.700 | 6.700 | 6.035 | 5,953,536 |
| 2024-07-02 | 6.650 | 6.900 | 6.500 | 6.850 | 6.171 | 10,206,410 |
| 2024-07-01 | 6.650 | 6.950 | 6.500 | 6.650 | 5.990 | 17,476,070 |
| 2024-06-28 | 6.500 | 6.500 | 6.100 | 6.400 | 5.765 | 11,581,790 |
| 2024-06-27 | 6.100 | 6.450 | 6.050 | 6.350 | 5.720 | 11,585,760 |
| 2024-06-26 | 6.250 | 6.300 | 6.050 | 6.150 | 5.540 | 9,842,793 |
| 2024-06-25 | 5.500 | 6.850 | 5.500 | 6.200 | 5.585 | 33,854,770 |
| 2024-06-24 | 5.200 | 5.450 | 5.150 | 5.450 | 4.909 | 2,293,638 |
| 2024-06-21 | 5.100 | 5.200 | 5.050 | 5.200 | 4.684 | 1,778,327 |
| 2024-06-20 | 5.050 | 5.150 | 4.960 | 5.100 | 4.594 | 1,466,306 |
| 2024-06-19 | 4.960 | 5.150 | 4.880 | 5.150 | 4.639 | 1,642,464 |
| 2024-06-18 | 4.900 | 5.050 | 4.840 | 4.960 | 4.468 | 1,826,950 |
| 2024-06-17 | 4.740 | 4.880 | 4.700 | 4.860 | 4.378 | 1,411,334 |
| 2024-06-14 | 4.900 | 4.940 | 4.720 | 4.740 | 4.270 | 3,444,711 |
| 2024-06-13 | 5.200 | 5.300 | 4.840 | 4.940 | 4.450 | 7,884,471 |
| 2024-06-12 | 5.350 | 5.400 | 5.150 | 5.200 | 4.684 | 4,096,390 |
| 2024-06-11 | 5.500 | 5.500 | 5.250 | 5.300 | 4.774 | 6,073,495 |
| 2024-06-10 | 5.600 | 5.600 | 5.250 | 5.450 | 4.909 | 10,631,270 |
| 2024-06-07 | 5.450 | 5.550 | 5.400 | 5.450 | 4.909 | 3,747,532 |
| 2024-06-06 | 5.400 | 5.550 | 5.300 | 5.400 | 4.864 | 2,980,140 |
| 2024-06-05 | 5.400 | 5.550 | 5.300 | 5.400 | 4.864 | 1,970,645 |
| 2024-06-04 | 5.400 | 5.500 | 5.350 | 5.400 | 4.864 | 2,154,791 |
| 2024-05-31 | 5.600 | 5.600 | 5.300 | 5.400 | 4.864 | 4,037,136 |
| 2024-05-30 | 5.350 | 5.650 | 5.300 | 5.650 | 5.090 | 1,972,778 |
| 2024-05-29 | 5.150 | 5.350 | 5.150 | 5.350 | 4.819 | 1,737,754 |
| 2024-05-28 | 5.150 | 5.250 | 5.150 | 5.150 | 4.639 | 756,672 |
| 2024-05-27 | 5.200 | 5.300 | 5.100 | 5.150 | 4.639 | 1,901,503 |
| 2024-05-24 | 5.300 | 5.400 | 5.100 | 5.150 | 4.639 | 1,912,472 |
| 2024-05-23 | 5.500 | 5.650 | 5.250 | 5.300 | 4.774 | 4,102,116 |
| 2024-05-21 | 5.500 | 5.550 | 5.400 | 5.450 | 4.909 | 2,627,394 |
| 2024-05-20 | 5.250 | 5.550 | 5.250 | 5.500 | 4.954 | 4,738,397 |
| 2024-05-17 | 5.300 | 5.300 | 5.150 | 5.200 | 4.684 | 515,711 |
| 2024-05-16 | 5.200 | 5.300 | 5.200 | 5.250 | 4.729 | 323,920 |
| 2024-05-15 | 5.350 | 5.350 | 5.200 | 5.200 | 4.684 | 414,811 |
| 2024-05-14 | 5.250 | 5.400 | 5.250 | 5.350 | 4.819 | 1,466,082 |
| 2024-05-13 | 5.050 | 5.250 | 5.000 | 5.250 | 4.729 | 704,072 |
| 2024-05-10 | 5.300 | 5.350 | 4.980 | 5.000 | 4.504 | 2,590,757 |
| 2024-05-09 | 5.500 | 5.500 | 5.250 | 5.300 | 4.774 | 1,216,221 |
| 2024-05-08 | 5.450 | 5.550 | 5.300 | 5.400 | 4.864 | 2,386,918 |
| 2024-05-07 | 5.250 | 5.600 | 5.200 | 5.600 | 5.045 | 1,023,771 |
| 2024-05-03 | 5.250 | 5.400 | 5.250 | 5.300 | 4.774 | 481,408 |
| 2024-05-02 | 5.600 | 5.600 | 5.300 | 5.300 | 4.774 | 2,129,242 |
| 2024-04-30 | 5.650 | 5.650 | 5.500 | 5.600 | 5.045 | 4,178,367 |
| 2024-04-29 | 5.400 | 5.600 | 5.400 | 5.500 | 4.954 | 1,325,866 |
| 2024-04-26 | 5.400 | 5.400 | 5.250 | 5.400 | 4.864 | 459,457 |
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.