BBGI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	7.700	7.700	7.500	7.500	6.577	852,748
2022-08-05	7.850	7.850	7.700	7.700	6.752	225,350
2022-08-04	7.750	7.950	7.700	7.850	6.884	1,251,363
2022-08-03	7.700	7.900	7.600	7.700	6.752	968,927
2022-08-02	7.450	7.900	7.450	7.800	6.840	2,364,278
2022-08-01	7.550	7.650	7.400	7.500	6.577	982,849
2022-07-27	7.550	7.550	7.450	7.550	6.620	821,950
2022-07-26	7.350	7.600	7.350	7.550	6.620	1,744,959
2022-07-25	7.300	7.400	7.300	7.350	6.445	648,451
2022-07-22	7.300	7.350	7.250	7.300	6.401	935,361
2022-07-21	7.450	7.450	7.150	7.300	6.401	1,382,793
2022-07-20	7.500	7.550	7.400	7.400	6.489	880,011
2022-07-19	7.500	7.550	7.350	7.450	6.533	452,615
2022-07-18	7.450	7.550	7.400	7.500	6.577	336,589
2022-07-15	7.500	7.550	7.400	7.450	6.533	800,598
2022-07-14	7.600	7.650	7.500	7.550	6.620	442,706
2022-07-12	7.600	7.650	7.550	7.600	6.664	187,841
2022-07-11	7.650	7.650	7.550	7.600	6.664	218,145
2022-07-08	7.650	7.750	7.600	7.600	6.664	519,953
2022-07-07	7.550	7.650	7.500	7.600	6.664	703,424
2022-07-06	7.600	7.650	7.500	7.550	6.620	597,644
2022-07-05	7.950	7.950	7.550	7.550	6.620	2,247,939
2022-07-04	8.100	8.100	7.900	7.900	6.927	867,168
2022-07-01	8.050	8.150	8.000	8.150	7.147	764,805
2022-06-30	8.150	8.150	7.950	8.050	7.059	642,991
2022-06-29	8.050	8.150	7.950	8.100	7.103	955,559
2022-06-28	7.900	8.100	7.900	8.050	7.059	1,358,793
2022-06-27	7.850	7.950	7.850	7.900	6.927	363,341
2022-06-24	7.800	7.900	7.750	7.850	6.884	382,938
2022-06-23	7.850	7.850	7.800	7.850	6.884	462,616
2022-06-22	8.050	8.050	7.850	7.850	6.884	833,965
2022-06-21	7.900	8.050	7.850	8.050	7.059	1,124,812
2022-06-20	7.950	8.000	7.800	7.800	6.840	1,218,212
2022-06-17	8.100	8.100	7.750	7.950	6.971	5,165,862
2022-06-16	8.350	8.400	8.100	8.150	7.147	2,561,265
2022-06-15	8.550	8.600	8.300	8.300	7.278	1,627,163
2022-06-14	8.500	8.600	8.450	8.500	7.453	711,504
2022-06-13	8.700	8.700	8.500	8.550	7.497	2,790,107
2022-06-10	8.850	8.900	8.750	8.800	7.717	1,430,822
2022-06-09	8.800	9.100	8.800	8.850	7.760	5,515,829
2022-06-08	8.800	8.850	8.700	8.800	7.717	745,644
2022-06-07	8.800	8.850	8.750	8.750	7.673	488,864
2022-06-06	8.900	8.950	8.750	8.800	7.717	882,326
2022-06-02	9.000	9.050	8.850	8.900	7.804	1,980,945
2022-06-01	8.750	9.000	8.700	9.000	7.892	2,446,896
2022-05-31	8.700	8.800	8.600	8.700	7.629	1,212,532
2022-05-30	8.600	8.800	8.600	8.750	7.673	1,613,690
2022-05-27	8.550	8.650	8.450	8.550	7.497	2,582,657
2022-05-26	8.550	8.700	8.500	8.500	7.453	1,239,324
2022-05-25	8.600	8.800	8.550	8.550	7.497	1,196,168
2022-05-24	8.550	8.650	8.500	8.600	7.541	744,267
2022-05-23	8.950	8.950	8.600	8.650	7.453	3,065,913
2022-05-20	8.750	8.950	8.750	8.850	7.626	1,543,100
2022-05-19	8.550	8.750	8.550	8.750	7.540	905,200
2022-05-18	8.650	8.750	8.550	8.750	7.540	1,460,900
2022-05-17	8.350	8.650	8.300	8.650	7.453	2,760,700
2022-05-13	8.350	8.450	8.250	8.250	7.109	2,863,700
2022-05-12	8.700	8.800	8.250	8.250	7.109	6,358,400
2022-05-11	9.100	9.150	8.650	8.700	7.497	5,757,100
2022-05-10	9.200	9.200	8.800	9.050	7.798	4,492,900

← NewerPage 18 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.