BBGI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.250 | 5.450 | 5.250 | 5.400 | 4.864 | 530,029 |
| 2024-04-24 | 5.200 | 5.450 | 5.150 | 5.250 | 4.729 | 1,648,922 |
| 2024-04-23 | 5.000 | 5.200 | 5.000 | 5.150 | 4.639 | 523,405 |
| 2024-04-22 | 5.000 | 5.000 | 4.940 | 5.000 | 4.504 | 1,083,790 |
| 2024-04-19 | 5.200 | 5.200 | 5.000 | 5.000 | 4.504 | 927,616 |
| 2024-04-18 | 5.400 | 5.400 | 5.150 | 5.200 | 4.684 | 587,215 |
| 2024-04-17 | 5.450 | 5.450 | 5.300 | 5.300 | 4.774 | 389,807 |
| 2024-04-11 | 5.600 | 5.600 | 5.450 | 5.450 | 4.909 | 698,380 |
| 2024-04-10 | 5.350 | 5.550 | 5.200 | 5.550 | 5.000 | 1,538,879 |
| 2024-04-09 | 5.450 | 5.500 | 5.250 | 5.400 | 4.864 | 770,838 |
| 2024-04-05 | 5.850 | 5.850 | 5.400 | 5.450 | 4.909 | 1,151,023 |
| 2024-04-04 | 5.100 | 5.650 | 5.100 | 5.650 | 5.090 | 3,470,706 |
| 2024-04-03 | 4.960 | 5.200 | 4.940 | 5.050 | 4.549 | 2,828,944 |
| 2024-04-02 | 4.900 | 4.940 | 4.880 | 4.920 | 4.432 | 268,091 |
| 2024-04-01 | 4.820 | 4.980 | 4.800 | 4.860 | 4.378 | 644,574 |
| 2024-03-29 | 4.860 | 4.900 | 4.820 | 4.860 | 4.378 | 509,486 |
| 2024-03-28 | 4.860 | 5.050 | 4.840 | 4.880 | 4.396 | 1,903,861 |
| 2024-03-27 | 4.760 | 4.960 | 4.700 | 4.860 | 4.378 | 932,722 |
| 2024-03-26 | 4.700 | 4.740 | 4.640 | 4.700 | 4.234 | 434,057 |
| 2024-03-25 | 4.760 | 4.780 | 4.640 | 4.640 | 4.180 | 1,061,717 |
| 2024-03-22 | 4.820 | 4.940 | 4.740 | 4.740 | 4.270 | 1,998,504 |
| 2024-03-21 | 4.600 | 5.050 | 4.600 | 4.800 | 4.324 | 3,409,698 |
| 2024-03-20 | 4.560 | 4.640 | 4.560 | 4.560 | 4.108 | 693,105 |
| 2024-03-19 | 4.440 | 4.560 | 4.440 | 4.520 | 4.072 | 556,447 |
| 2024-03-18 | 4.420 | 4.540 | 4.380 | 4.420 | 3.982 | 1,190,591 |
| 2024-03-15 | 4.440 | 4.460 | 4.360 | 4.420 | 3.982 | 988,428 |
| 2024-03-14 | 4.220 | 4.420 | 4.200 | 4.380 | 3.946 | 1,026,806 |
| 2024-03-13 | 4.100 | 4.220 | 4.080 | 4.220 | 3.801 | 499,326 |
| 2024-03-12 | 4.060 | 4.120 | 4.020 | 4.100 | 3.693 | 107,904 |
| 2024-03-11 | 4.040 | 4.060 | 4.000 | 4.060 | 3.657 | 455,327 |
| 2024-03-08 | 4.020 | 4.040 | 4.020 | 4.040 | 3.639 | 94,066 |
| 2024-03-07 | 4.000 | 4.040 | 4.000 | 4.040 | 3.639 | 152,209 |
| 2024-03-06 | 4.020 | 4.040 | 4.000 | 4.020 | 3.621 | 66,106 |
| 2024-03-05 | 4.040 | 4.060 | 3.960 | 4.020 | 3.621 | 68,311 |
| 2024-03-04 | 4.000 | 4.060 | 3.980 | 4.000 | 3.603 | 261,701 |
| 2024-03-01 | 4.120 | 4.140 | 4.080 | 4.100 | 3.648 | 158,758 |
| 2024-02-29 | 4.200 | 4.220 | 4.140 | 4.140 | 3.684 | 78,215 |
| 2024-02-28 | 4.200 | 4.200 | 4.140 | 4.200 | 3.737 | 102,671 |
| 2024-02-27 | 4.140 | 4.280 | 4.140 | 4.200 | 3.737 | 530,450 |
| 2024-02-23 | 4.160 | 4.160 | 4.100 | 4.140 | 3.684 | 82,002 |
| 2024-02-22 | 4.120 | 4.180 | 4.100 | 4.160 | 3.702 | 189,190 |
| 2024-02-21 | 4.120 | 4.200 | 4.100 | 4.160 | 3.702 | 135,101 |
| 2024-02-20 | 4.260 | 4.280 | 4.100 | 4.120 | 3.666 | 918,376 |
| 2024-02-19 | 4.140 | 4.200 | 4.140 | 4.180 | 3.719 | 169,100 |
| 2024-02-16 | 4.100 | 4.240 | 4.100 | 4.140 | 3.684 | 477,518 |
| 2024-02-15 | 4.060 | 4.120 | 4.040 | 4.120 | 3.666 | 166,502 |
| 2024-02-14 | 4.060 | 4.060 | 4.040 | 4.040 | 3.595 | 116,911 |
| 2024-02-13 | 4.040 | 4.080 | 4.020 | 4.060 | 3.613 | 211,302 |
| 2024-02-12 | 4.000 | 4.060 | 4.000 | 4.040 | 3.595 | 91,007 |
| 2024-02-09 | 4.020 | 4.020 | 4.000 | 4.020 | 3.577 | 44,810 |
| 2024-02-08 | 4.020 | 4.040 | 3.980 | 4.000 | 3.559 | 632,101 |
| 2024-02-07 | 4.020 | 4.020 | 4.000 | 4.020 | 3.577 | 67,320 |
| 2024-02-06 | 4.000 | 4.040 | 4.000 | 4.000 | 3.559 | 103,000 |
| 2024-02-05 | 4.020 | 4.020 | 3.980 | 4.020 | 3.577 | 280,512 |
| 2024-02-02 | 4.000 | 4.040 | 3.980 | 4.000 | 3.559 | 246,905 |
| 2024-02-01 | 4.000 | 4.040 | 3.980 | 4.020 | 3.577 | 66,932 |
| 2024-01-31 | 4.020 | 4.040 | 4.000 | 4.000 | 3.559 | 41,569 |
| 2024-01-30 | 4.020 | 4.040 | 4.000 | 4.040 | 3.595 | 15,761 |
| 2024-01-29 | 3.980 | 4.040 | 3.980 | 4.000 | 3.559 | 196,019 |
| 2024-01-26 | 3.980 | 4.000 | 3.980 | 3.980 | 3.542 | 115,516 |
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.