BBGI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3.980 | 4.000 | 3.980 | 3.980 | 3.542 | 115,516 |
| 2024-01-25 | 3.980 | 4.000 | 3.960 | 4.000 | 3.559 | 60,694 |
| 2024-01-24 | 3.960 | 3.980 | 3.940 | 3.980 | 3.542 | 180,180 |
| 2024-01-23 | 3.960 | 3.980 | 3.960 | 3.960 | 3.524 | 173,104 |
| 2024-01-22 | 4.000 | 4.020 | 3.960 | 3.980 | 3.542 | 385,318 |
| 2024-01-19 | 3.980 | 4.040 | 3.980 | 4.000 | 3.559 | 294,559 |
| 2024-01-18 | 4.000 | 4.040 | 3.920 | 4.040 | 3.595 | 283,620 |
| 2024-01-17 | 4.160 | 4.160 | 4.000 | 4.000 | 3.559 | 941,998 |
| 2024-01-16 | 4.220 | 4.220 | 4.180 | 4.200 | 3.737 | 311,200 |
| 2024-01-15 | 4.260 | 4.280 | 4.200 | 4.260 | 3.791 | 254,332 |
| 2024-01-12 | 4.240 | 4.320 | 4.240 | 4.280 | 3.808 | 83,207 |
| 2024-01-11 | 4.340 | 4.360 | 4.220 | 4.240 | 3.773 | 285,984 |
| 2024-01-10 | 4.300 | 4.380 | 4.280 | 4.340 | 3.862 | 332,540 |
| 2024-01-09 | 4.300 | 4.380 | 4.260 | 4.320 | 3.844 | 218,347 |
| 2024-01-08 | 4.380 | 4.420 | 4.300 | 4.300 | 3.826 | 409,849 |
| 2024-01-05 | 4.280 | 4.480 | 4.280 | 4.380 | 3.897 | 871,653 |
| 2024-01-04 | 4.160 | 4.300 | 4.140 | 4.240 | 3.773 | 394,930 |
| 2024-01-03 | 4.160 | 4.160 | 4.120 | 4.140 | 3.684 | 368,077 |
| 2024-01-02 | 4.140 | 4.200 | 4.140 | 4.140 | 3.684 | 370,349 |
| 2023-12-28 | 4.140 | 4.200 | 4.140 | 4.160 | 3.702 | 389,476 |
| 2023-12-27 | 4.100 | 4.140 | 4.100 | 4.140 | 3.684 | 69,799 |
| 2023-12-26 | 4.040 | 4.140 | 4.040 | 4.100 | 3.648 | 216,318 |
| 2023-12-25 | 4.080 | 4.100 | 4.040 | 4.060 | 3.613 | 17,318 |
| 2023-12-22 | 4.080 | 4.080 | 4.020 | 4.080 | 3.631 | 71,442 |
| 2023-12-21 | 4.060 | 4.100 | 4.040 | 4.100 | 3.648 | 239,523 |
| 2023-12-20 | 4.020 | 4.080 | 4.020 | 4.060 | 3.613 | 265,248 |
| 2023-12-19 | 4.060 | 4.060 | 3.960 | 4.000 | 3.559 | 329,906 |
| 2023-12-18 | 4.100 | 4.120 | 4.040 | 4.040 | 3.595 | 154,932 |
| 2023-12-15 | 4.000 | 4.080 | 3.980 | 4.060 | 3.613 | 145,561 |
| 2023-12-14 | 3.940 | 4.000 | 3.920 | 4.000 | 3.559 | 89,421 |
| 2023-12-13 | 3.980 | 3.980 | 3.880 | 3.960 | 3.524 | 157,850 |
| 2023-12-12 | 4.000 | 4.000 | 3.940 | 3.980 | 3.542 | 71,730 |
| 2023-12-08 | 4.020 | 4.020 | 3.980 | 3.980 | 3.542 | 109,628 |
| 2023-12-07 | 4.000 | 4.020 | 3.980 | 4.000 | 3.559 | 46,051 |
| 2023-12-06 | 4.020 | 4.040 | 4.000 | 4.020 | 3.577 | 70,285 |
| 2023-12-04 | 4.020 | 4.040 | 4.000 | 4.040 | 3.595 | 111,445 |
| 2023-12-01 | 4.000 | 4.040 | 3.980 | 4.040 | 3.595 | 71,155 |
| 2023-11-30 | 4.100 | 4.100 | 3.900 | 4.000 | 3.559 | 334,280 |
| 2023-11-29 | 4.120 | 4.120 | 4.060 | 4.060 | 3.613 | 117,623 |
| 2023-11-28 | 4.020 | 4.120 | 4.020 | 4.100 | 3.648 | 179,317 |
| 2023-11-27 | 4.040 | 4.080 | 4.020 | 4.020 | 3.577 | 190,826 |
| 2023-11-24 | 4.120 | 4.140 | 4.040 | 4.040 | 3.595 | 275,150 |
| 2023-11-23 | 4.120 | 4.140 | 4.100 | 4.140 | 3.684 | 80,968 |
| 2023-11-22 | 4.000 | 4.160 | 4.000 | 4.140 | 3.684 | 1,042,865 |
| 2023-11-21 | 4.020 | 4.020 | 4.000 | 4.000 | 3.559 | 27,075 |
| 2023-11-20 | 4.020 | 4.020 | 3.980 | 4.020 | 3.577 | 229,066 |
| 2023-11-17 | 4.000 | 4.080 | 3.980 | 4.020 | 3.577 | 352,545 |
| 2023-11-16 | 3.980 | 4.000 | 3.960 | 4.000 | 3.559 | 106,693 |
| 2023-11-15 | 3.960 | 4.000 | 3.920 | 3.980 | 3.542 | 364,214 |
| 2023-11-14 | 3.960 | 3.960 | 3.940 | 3.960 | 3.524 | 133,640 |
| 2023-11-13 | 3.980 | 4.000 | 3.960 | 3.980 | 3.542 | 145,685 |
| 2023-11-10 | 4.000 | 4.020 | 3.980 | 4.020 | 3.577 | 142,827 |
| 2023-11-09 | 4.060 | 4.060 | 3.960 | 4.000 | 3.559 | 237,521 |
| 2023-11-08 | 4.040 | 4.060 | 4.020 | 4.040 | 3.595 | 192,471 |
| 2023-11-07 | 4.020 | 4.060 | 4.000 | 4.060 | 3.613 | 138,376 |
| 2023-11-06 | 4.080 | 4.080 | 4.000 | 4.060 | 3.613 | 298,604 |
| 2023-11-03 | 4.000 | 4.100 | 4.000 | 4.080 | 3.631 | 358,848 |
| 2023-11-02 | 3.960 | 4.020 | 3.960 | 4.000 | 3.559 | 234,290 |
| 2023-11-01 | 3.920 | 3.960 | 3.920 | 3.960 | 3.524 | 71,599 |
| 2023-10-31 | 3.980 | 4.100 | 3.920 | 3.920 | 3.488 | 223,311 |
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.