BBGI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.400	6.450	6.300	6.400	5.649	1,417,998
2022-11-03	6.300	6.400	6.250	6.400	5.649	444,898
2022-11-02	6.400	6.450	6.250	6.300	5.561	1,132,859
2022-11-01	6.500	6.500	6.250	6.400	5.649	1,373,174
2022-10-31	6.550	6.600	6.400	6.400	5.649	764,610
2022-10-28	6.600	6.600	6.450	6.550	5.781	425,736
2022-10-27	6.500	6.600	6.500	6.550	5.781	240,056
2022-10-26	6.500	6.600	6.500	6.500	5.737	258,673
2022-10-25	6.500	6.600	6.500	6.500	5.737	365,451
2022-10-21	6.600	6.650	6.500	6.500	5.737	290,922
2022-10-20	6.550	6.600	6.500	6.550	5.781	114,461
2022-10-19	6.600	6.650	6.500	6.550	5.781	315,824
2022-10-18	6.450	6.600	6.450	6.600	5.825	187,794
2022-10-17	6.400	6.500	6.350	6.400	5.649	651,920
2022-10-12	6.300	6.450	6.300	6.350	5.605	517,457
2022-10-11	6.450	6.450	6.300	6.300	5.561	769,261
2022-10-10	6.600	6.600	6.450	6.450	5.693	810,070
2022-10-07	6.650	6.650	6.550	6.600	5.825	357,680
2022-10-06	6.700	6.700	6.600	6.650	5.870	587,041
2022-10-05	6.600	6.750	6.600	6.650	5.870	250,529
2022-10-04	6.650	6.700	6.600	6.600	5.825	826,987
2022-10-03	6.800	6.800	6.550	6.550	5.781	1,803,955
2022-09-30	6.700	6.850	6.700	6.850	6.046	1,246,099
2022-09-29	6.800	7.200	6.750	6.850	6.046	3,769,547
2022-09-28	6.900	6.950	6.750	6.750	5.958	1,551,248
2022-09-27	7.150	7.150	6.900	6.900	6.090	2,230,545
2022-09-26	7.250	7.250	7.100	7.150	6.311	916,825
2022-09-23	7.350	7.350	7.250	7.250	6.399	486,098
2022-09-22	7.200	7.350	7.200	7.350	6.487	596,127
2022-09-21	7.200	7.300	7.150	7.200	6.355	436,577
2022-09-20	7.200	7.250	7.200	7.250	6.399	275,575
2022-09-19	7.250	7.250	7.150	7.200	6.355	695,800
2022-09-16	7.250	7.300	7.200	7.200	6.355	591,311
2022-09-15	7.300	7.300	7.200	7.250	6.399	706,817
2022-09-14	7.250	7.350	7.250	7.300	6.443	738,490
2022-09-13	7.350	7.350	7.250	7.300	6.443	763,305
2022-09-12	7.300	7.350	7.250	7.300	6.443	307,416
2022-09-09	7.300	7.350	7.250	7.300	6.443	617,208
2022-09-08	7.350	7.450	7.250	7.300	6.443	1,456,784
2022-09-07	7.400	7.400	7.350	7.350	6.487	292,538
2022-09-06	7.350	7.500	7.350	7.400	6.532	481,208
2022-09-05	7.300	7.500	7.300	7.350	6.487	1,281,724
2022-09-02	7.250	7.300	7.150	7.250	6.399	758,122
2022-09-01	7.250	7.350	7.200	7.200	6.355	1,576,961
2022-08-31	7.450	7.450	7.250	7.250	6.399	3,680,641
2022-08-30	7.600	7.650	7.400	7.400	6.532	1,657,830
2022-08-29	7.550	7.650	7.550	7.550	6.664	434,807
2022-08-26	7.600	7.950	7.600	7.700	6.796	1,920,964
2022-08-25	7.500	7.600	7.450	7.550	6.664	431,717
2022-08-24	7.650	7.650	7.500	7.500	6.620	802,745
2022-08-23	7.600	7.650	7.500	7.650	6.752	201,689
2022-08-22	7.650	7.650	7.550	7.600	6.708	274,175
2022-08-19	7.900	7.900	7.650	7.650	6.708	609,226
2022-08-18	7.800	7.850	7.700	7.850	6.884	902,752
2022-08-17	7.600	7.800	7.600	7.800	6.840	571,806
2022-08-16	7.700	7.800	7.600	7.600	6.664	525,179
2022-08-15	7.400	7.700	7.350	7.700	6.752	1,055,057
2022-08-11	7.450	7.450	7.350	7.400	6.489	615,119
2022-08-10	7.400	7.550	7.400	7.450	6.533	743,894
2022-08-09	7.500	7.600	7.500	7.550	6.620	333,325

← NewerPage 17 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.