BBGI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	5.100	5.200	5.100	5.150	4.583	114,471
2023-07-31	5.250	5.250	5.100	5.150	4.583	74,369
2023-07-27	5.000	5.200	5.000	5.150	4.583	531,183
2023-07-26	5.000	5.100	5.000	5.000	4.449	178,769
2023-07-25	5.050	5.100	5.000	5.050	4.494	82,500
2023-07-24	5.050	5.050	5.000	5.050	4.494	76,458
2023-07-21	5.150	5.150	5.000	5.000	4.449	144,597
2023-07-20	5.150	5.150	5.050	5.100	4.538	38,846
2023-07-19	5.100	5.150	5.050	5.150	4.583	82,777
2023-07-18	5.150	5.150	5.050	5.150	4.583	45,141
2023-07-17	5.050	5.100	5.050	5.100	4.538	98,617
2023-07-14	5.000	5.050	4.980	5.050	4.494	153,101
2023-07-13	4.980	5.000	4.900	5.000	4.449	142,311
2023-07-12	5.100	5.150	4.940	5.000	4.449	745,535
2023-07-11	5.100	5.150	5.050	5.050	4.494	104,684
2023-07-10	5.050	5.100	5.050	5.050	4.494	274,468
2023-07-07	5.000	5.100	5.000	5.050	4.494	121,580
2023-07-06	5.100	5.100	5.050	5.050	4.494	214,550
2023-07-05	5.150	5.150	5.100	5.150	4.583	71,571
2023-07-04	5.150	5.150	5.050	5.150	4.583	115,058
2023-07-03	5.050	5.150	5.050	5.100	4.538	209,732
2023-06-30	5.100	5.200	5.050	5.050	4.494	337,217
2023-06-29	5.000	5.150	5.000	5.100	4.538	279,792
2023-06-28	5.050	5.100	5.000	5.050	4.494	109,242
2023-06-27	5.100	5.100	5.000	5.000	4.449	149,064
2023-06-26	5.200	5.250	5.000	5.000	4.449	358,775
2023-06-23	5.200	5.200	5.100	5.200	4.627	53,863
2023-06-22	5.200	5.300	5.100	5.200	4.627	331,703
2023-06-21	5.250	5.300	5.200	5.200	4.627	184,756
2023-06-20	5.300	5.350	5.250	5.300	4.716	338,352
2023-06-19	5.300	5.350	5.250	5.250	4.672	225,193
2023-06-16	5.300	5.350	5.250	5.300	4.716	150,386
2023-06-15	5.300	5.350	5.250	5.250	4.672	224,135
2023-06-14	5.350	5.400	5.300	5.350	4.761	155,498
2023-06-13	5.300	5.350	5.250	5.350	4.761	305,317
2023-06-12	5.350	5.350	5.250	5.250	4.672	131,420
2023-06-09	5.300	5.350	5.250	5.350	4.761	130,779
2023-06-08	5.200	5.300	5.200	5.300	4.716	208,911
2023-06-07	5.200	5.250	5.200	5.250	4.672	230,528
2023-06-06	5.350	5.400	5.200	5.200	4.627	353,662
2023-06-02	5.400	5.500	5.300	5.350	4.761	381,811
2023-06-01	5.500	5.500	5.350	5.450	4.850	319,418
2023-05-31	5.500	5.500	5.350	5.500	4.894	178,262
2023-05-30	5.600	5.600	5.500	5.500	4.894	15,491
2023-05-29	5.450	5.600	5.400	5.550	4.939	532,739
2023-05-26	5.450	5.450	5.400	5.450	4.850	169,453
2023-05-25	5.450	5.450	5.400	5.450	4.850	180,104
2023-05-24	5.450	5.500	5.400	5.500	4.894	386,633
2023-05-23	5.500	5.550	5.400	5.450	4.850	218,255
2023-05-22	5.550	5.550	5.300	5.450	4.850	332,929
2023-05-19	5.600	5.600	5.500	5.550	4.939	152,625
2023-05-18	5.600	5.650	5.550	5.600	4.983	113,597
2023-05-17	5.650	5.700	5.550	5.550	4.939	265,358
2023-05-16	5.550	5.650	5.550	5.600	4.983	101,585
2023-05-15	5.550	5.650	5.500	5.600	4.983	200,604
2023-05-12	5.550	5.600	5.500	5.550	4.939	77,653
2023-05-11	5.500	5.650	5.500	5.600	4.983	336,221
2023-05-10	5.600	5.650	5.500	5.600	4.983	104,945
2023-05-09	5.700	5.700	5.600	5.650	5.028	134,030
2023-05-08	5.550	5.650	5.500	5.650	5.028	166,600

← NewerPage 14 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.