BBGI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	5.500	5.550	5.400	5.550	4.939	236,830
2023-05-02	5.500	5.550	5.500	5.500	4.894	99,594
2023-04-28	5.500	5.550	5.450	5.550	4.939	100,606
2023-04-27	5.550	5.550	5.450	5.500	4.894	93,292
2023-04-26	5.450	5.600	5.350	5.600	4.983	239,453
2023-04-25	5.600	5.600	5.400	5.450	4.850	405,781
2023-04-24	5.600	5.650	5.500	5.550	4.939	99,450
2023-04-21	5.550	5.600	5.450	5.550	4.939	272,435
2023-04-20	5.700	5.700	5.450	5.600	4.983	1,053,613
2023-04-19	5.800	5.850	5.650	5.650	5.028	415,181
2023-04-18	5.750	5.850	5.750	5.850	5.205	128,796
2023-04-17	5.800	5.800	5.700	5.750	5.117	90,169
2023-04-12	5.750	5.800	5.750	5.800	5.161	77,586
2023-04-11	5.800	5.800	5.700	5.700	5.072	223,516
2023-04-10	5.800	5.800	5.700	5.800	5.161	44,941
2023-04-07	5.700	5.800	5.700	5.800	5.161	189,568
2023-04-05	5.850	5.900	5.750	5.800	5.161	320,397
2023-04-04	5.950	5.950	5.850	5.850	5.205	198,681
2023-04-03	5.900	6.000	5.900	5.900	5.250	204,762
2023-03-31	5.950	5.950	5.850	5.900	5.250	272,548
2023-03-30	5.950	5.950	5.850	5.850	5.205	115,370
2023-03-29	5.950	5.950	5.850	5.900	5.250	226,234
2023-03-28	5.900	5.950	5.850	5.950	5.294	226,812
2023-03-27	5.850	5.900	5.850	5.900	5.250	154,516
2023-03-24	5.850	5.900	5.850	5.850	5.205	104,840
2023-03-23	5.850	6.000	5.850	5.850	5.205	538,924
2023-03-22	6.000	6.000	5.800	5.850	5.205	242,739
2023-03-21	5.750	5.950	5.750	5.950	5.294	357,943
2023-03-20	5.750	5.800	5.650	5.800	5.161	249,414
2023-03-17	5.800	5.900	5.750	5.750	5.117	468,836
2023-03-16	5.800	5.800	5.550	5.700	5.072	631,496
2023-03-15	5.750	5.950	5.750	5.900	5.250	303,795
2023-03-14	5.900	5.950	5.650	5.750	5.117	1,007,256
2023-03-13	6.100	6.150	5.850	5.900	5.250	2,053,052
2023-03-10	6.200	6.200	6.100	6.200	5.517	269,337
2023-03-09	6.250	6.300	6.150	6.200	5.517	683,269
2023-03-08	6.250	6.300	6.150	6.250	5.561	194,280
2023-03-07	6.200	6.250	6.200	6.250	5.561	196,110
2023-03-03	6.150	6.250	6.150	6.200	5.517	431,380
2023-03-02	6.200	6.300	6.150	6.150	5.472	1,290,823
2023-03-01	6.150	6.250	6.100	6.200	5.517	557,232
2023-02-28	6.200	6.300	6.150	6.200	5.472	651,269
2023-02-27	6.300	6.300	6.150	6.200	5.472	728,720
2023-02-24	6.450	6.450	6.250	6.300	5.561	2,946,159
2023-02-23	6.500	6.500	6.400	6.450	5.693	771,672
2023-02-22	6.450	6.600	6.450	6.450	5.693	1,211,871
2023-02-21	6.450	6.500	6.400	6.450	5.693	427,550
2023-02-20	6.400	6.500	6.350	6.450	5.693	314,107
2023-02-17	6.300	6.400	6.250	6.350	5.605	1,735,558
2023-02-16	6.500	6.550	6.400	6.450	5.693	857,309
2023-02-15	6.500	6.700	6.500	6.500	5.737	1,626,741
2023-02-14	6.750	6.800	6.500	6.500	5.737	2,281,437
2023-02-13	6.800	6.800	6.700	6.750	5.958	557,505
2023-02-10	6.900	6.900	6.750	6.750	5.958	687,428
2023-02-09	6.800	6.900	6.700	6.900	6.090	1,212,918
2023-02-08	6.850	6.900	6.800	6.800	6.002	972,539
2023-02-07	7.000	7.050	6.850	6.850	6.046	1,202,031
2023-02-06	6.900	7.000	6.900	6.950	6.134	721,658
2023-02-03	7.100	7.150	6.950	6.950	6.134	1,643,349
2023-02-02	6.950	7.050	6.900	7.050	6.223	656,917

← NewerPage 15 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.