BBGI PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.980	4.040	3.980	4.020	3.577	44,195
2023-10-27	3.980	4.020	3.940	4.000	3.559	169,800
2023-10-26	3.980	4.000	3.980	4.000	3.559	95,926
2023-10-25	4.020	4.040	3.980	4.000	3.559	87,566
2023-10-24	4.000	4.020	3.980	4.000	3.559	122,788
2023-10-20	4.100	4.100	3.960	3.980	3.542	793,636
2023-10-19	4.100	4.120	4.060	4.060	3.613	341,671
2023-10-18	4.120	4.140	4.080	4.120	3.666	109,846
2023-10-17	4.040	4.160	4.040	4.120	3.666	252,310
2023-10-16	4.120	4.120	4.060	4.060	3.613	272,685
2023-10-12	4.200	4.200	4.120	4.140	3.684	42,108
2023-10-11	4.060	4.160	4.060	4.160	3.702	287,939
2023-10-10	4.080	4.100	4.080	4.100	3.648	147,516
2023-10-09	4.100	4.140	4.040	4.080	3.631	336,646
2023-10-06	4.320	4.320	4.100	4.140	3.684	1,117,100
2023-10-05	4.400	4.420	4.300	4.320	3.844	565,767
2023-10-04	4.420	4.440	4.380	4.440	3.951	212,424
2023-10-03	4.520	4.520	4.400	4.440	3.951	482,888
2023-10-02	4.540	4.540	4.500	4.520	4.022	124,248
2023-09-29	4.580	4.580	4.500	4.540	4.040	208,880
2023-09-28	4.580	4.600	4.560	4.580	4.075	70,361
2023-09-27	4.600	4.620	4.580	4.580	4.075	141,000
2023-09-26	4.600	4.640	4.580	4.600	4.093	316,389
2023-09-25	4.640	4.660	4.600	4.600	4.093	233,366
2023-09-22	4.620	4.660	4.600	4.640	4.129	271,545
2023-09-21	4.600	4.640	4.600	4.600	4.093	219,000
2023-09-20	4.620	4.640	4.600	4.600	4.093	115,394
2023-09-19	4.600	4.640	4.600	4.640	4.129	40,911
2023-09-18	4.600	4.640	4.600	4.620	4.111	94,160
2023-09-15	4.600	4.640	4.600	4.620	4.111	76,822
2023-09-14	4.620	4.640	4.580	4.620	4.111	289,076
2023-09-13	4.680	4.720	4.600	4.620	4.111	537,145
2023-09-12	4.660	4.720	4.640	4.680	4.164	322,323
2023-09-11	4.740	4.740	4.620	4.660	4.147	471,475
2023-09-08	4.700	4.780	4.640	4.700	4.182	1,311,953
2023-09-07	4.720	4.740	4.700	4.700	4.182	750,889
2023-09-06	4.760	4.780	4.720	4.720	4.200	499,161
2023-09-05	4.780	4.780	4.760	4.780	4.253	279,441
2023-09-04	4.800	4.840	4.740	4.780	4.253	382,355
2023-09-01	4.880	4.900	4.800	4.800	4.271	436,861
2023-08-31	4.860	4.920	4.860	4.920	4.378	265,560
2023-08-30	4.880	4.880	4.840	4.880	4.342	422,078
2023-08-29	4.920	4.920	4.840	4.880	4.342	317,598
2023-08-28	4.940	4.940	4.880	4.900	4.360	119,162
2023-08-25	4.900	4.940	4.880	4.940	4.396	161,944
2023-08-24	4.840	4.940	4.840	4.900	4.360	686,001
2023-08-23	4.720	4.860	4.720	4.860	4.325	478,606
2023-08-22	4.720	4.740	4.680	4.720	4.200	339,948
2023-08-21	4.740	4.740	4.660	4.700	4.182	273,792
2023-08-18	4.780	4.780	4.660	4.680	4.164	918,943
2023-08-17	4.980	4.980	4.760	4.800	4.271	1,913,906
2023-08-16	5.000	5.000	4.960	4.960	4.414	306,700
2023-08-15	5.000	5.050	5.000	5.050	4.494	234,858
2023-08-11	5.000	5.100	5.000	5.050	4.494	203,467
2023-08-10	5.000	5.100	5.000	5.050	4.494	224,444
2023-08-09	5.050	5.050	4.980	5.000	4.449	1,106,200
2023-08-08	5.100	5.100	5.050	5.100	4.538	32,100
2023-08-07	5.150	5.150	5.050	5.150	4.583	54,020
2023-08-04	5.100	5.100	5.050	5.100	4.538	92,328
2023-08-03	5.100	5.150	5.050	5.150	4.583	68,157

← NewerPage 13 of 19 · 1,112 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.