BBGI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.950	7.050	6.900	6.900	6.090	2,262,507
2023-01-31	7.200	7.200	6.950	7.000	6.179	2,820,927
2023-01-30	7.300	7.300	7.100	7.200	6.355	2,241,240
2023-01-27	6.950	7.350	6.950	7.300	6.443	6,754,007
2023-01-26	6.800	6.900	6.750	6.900	6.090	1,693,363
2023-01-25	6.900	6.900	6.750	6.850	6.046	882,929
2023-01-24	6.950	7.000	6.850	6.900	6.090	1,078,368
2023-01-23	6.800	7.050	6.800	6.950	6.134	2,331,762
2023-01-20	6.850	6.900	6.750	6.800	6.002	1,188,470
2023-01-19	6.900	6.950	6.800	6.850	6.046	1,588,831
2023-01-18	6.900	7.000	6.900	6.900	6.090	997,085
2023-01-17	7.000	7.000	6.850	6.900	6.090	1,829,950
2023-01-16	7.000	7.150	6.950	7.000	6.179	6,301,125
2023-01-13	6.650	7.000	6.600	7.000	6.179	14,751,070
2023-01-12	6.350	6.650	6.350	6.650	5.870	3,535,703
2023-01-11	6.450	6.550	6.300	6.300	5.561	1,940,011
2023-01-10	6.200	6.450	6.200	6.400	5.649	1,916,640
2023-01-09	6.050	6.200	6.050	6.150	5.428	566,815
2023-01-06	6.100	6.200	6.050	6.050	5.340	485,869
2023-01-05	6.100	6.100	6.050	6.050	5.340	340,686
2023-01-04	6.100	6.100	6.050	6.050	5.340	425,890
2023-01-03	6.150	6.150	6.050	6.050	5.340	416,794
2022-12-30	6.150	6.250	6.000	6.100	5.384	2,816,453
2022-12-29	6.200	6.200	6.100	6.150	5.428	925,719
2022-12-28	6.200	6.250	6.150	6.200	5.472	85,350
2022-12-27	6.150	6.200	6.100	6.200	5.472	181,403
2022-12-26	6.200	6.200	6.100	6.150	5.428	120,182
2022-12-23	6.100	6.150	6.050	6.100	5.384	269,017
2022-12-22	6.100	6.200	6.100	6.100	5.384	212,701
2022-12-21	6.100	6.150	6.100	6.100	5.384	280,031
2022-12-20	6.200	6.200	6.050	6.150	5.428	638,056
2022-12-19	6.200	6.250	6.150	6.200	5.472	223,355
2022-12-16	6.200	6.250	6.150	6.200	5.472	309,541
2022-12-15	6.250	6.300	6.200	6.200	5.472	282,694
2022-12-14	6.350	6.400	6.250	6.250	5.517	564,579
2022-12-13	6.400	6.400	6.300	6.350	5.605	277,930
2022-12-09	6.400	6.450	6.350	6.400	5.649	216,020
2022-12-08	6.400	6.450	6.300	6.400	5.649	477,992
2022-12-07	6.500	6.550	6.350	6.400	5.649	512,158
2022-12-06	6.500	6.550	6.400	6.500	5.737	548,802
2022-12-02	6.400	6.500	6.400	6.500	5.737	384,124
2022-12-01	6.500	6.500	6.400	6.450	5.693	434,429
2022-11-30	6.300	6.500	6.300	6.450	5.693	1,753,590
2022-11-29	6.350	6.400	6.300	6.300	5.561	658,420
2022-11-28	6.150	6.350	6.150	6.300	5.561	1,128,073
2022-11-25	6.250	6.250	6.100	6.150	5.428	1,850,024
2022-11-24	6.150	6.200	6.050	6.200	5.472	490,363
2022-11-23	6.150	6.200	6.100	6.100	5.384	341,365
2022-11-22	6.200	6.250	6.150	6.150	5.428	595,286
2022-11-21	6.200	6.200	6.150	6.200	5.472	488,746
2022-11-18	6.200	6.250	6.100	6.200	5.472	821,679
2022-11-17	6.250	6.250	6.100	6.200	5.472	542,834
2022-11-16	6.100	6.300	6.050	6.250	5.517	813,418
2022-11-15	6.150	6.200	6.050	6.100	5.384	1,348,808
2022-11-14	6.200	6.200	6.100	6.150	5.428	674,975
2022-11-11	6.350	6.400	6.100	6.200	5.472	2,979,936
2022-11-10	6.350	6.450	6.250	6.300	5.561	2,149,835
2022-11-09	6.700	6.700	6.300	6.350	5.605	4,188,095
2022-11-08	6.850	6.850	6.600	6.700	5.914	2,766,484
2022-11-07	6.450	6.850	6.350	6.800	6.002	12,878,140

← NewerPage 16 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.