BBGI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 9.450 | 9.500 | 9.200 | 9.200 | 7.927 | 2,789,700 |
| 2022-05-06 | 9.500 | 9.550 | 9.350 | 9.400 | 8.100 | 3,536,700 |
| 2022-05-05 | 9.800 | 9.800 | 9.650 | 9.650 | 8.315 | 2,579,500 |
| 2022-05-03 | 9.800 | 9.850 | 9.700 | 9.750 | 8.401 | 1,556,700 |
| 2022-04-29 | 9.950 | 9.950 | 9.800 | 9.800 | 8.444 | 1,582,100 |
| 2022-04-28 | 9.850 | 9.950 | 9.750 | 9.900 | 8.531 | 3,113,400 |
| 2022-04-27 | 9.900 | 9.950 | 9.700 | 9.800 | 8.444 | 5,840,400 |
| 2022-04-26 | 9.950 | 10.000 | 9.900 | 9.900 | 8.531 | 3,192,300 |
| 2022-04-25 | 10.000 | 10.100 | 9.950 | 9.950 | 8.574 | 2,029,100 |
| 2022-04-22 | 10.000 | 10.100 | 9.950 | 10.100 | 8.703 | 3,201,900 |
| 2022-04-21 | 10.000 | 10.100 | 10.000 | 10.000 | 8.617 | 2,133,800 |
| 2022-04-20 | 10.000 | 10.100 | 9.950 | 10.100 | 8.703 | 2,038,900 |
| 2022-04-19 | 10.200 | 10.200 | 9.950 | 9.950 | 8.574 | 3,343,200 |
| 2022-04-18 | 10.200 | 10.200 | 10.100 | 10.100 | 8.703 | 1,767,900 |
| 2022-04-12 | 9.950 | 10.400 | 9.900 | 10.400 | 8.961 | 11,322,400 |
| 2022-04-11 | 10.000 | 10.000 | 9.900 | 9.950 | 8.574 | 6,614,600 |
| 2022-04-08 | 10.000 | 10.000 | 9.900 | 10.000 | 8.617 | 7,570,100 |
| 2022-04-07 | 10.000 | 10.100 | 9.950 | 10.000 | 8.617 | 8,705,100 |
| 2022-04-05 | 10.100 | 10.200 | 10.000 | 10.100 | 8.703 | 11,938,500 |
| 2022-04-04 | 10.100 | 10.100 | 9.950 | 10.000 | 8.617 | 4,038,300 |
| 2022-04-01 | 9.900 | 10.100 | 9.850 | 10.000 | 8.617 | 25,058,699 |
| 2022-03-31 | 10.300 | 10.300 | 10.000 | 10.000 | 8.617 | 29,057,400 |
| 2022-03-30 | 10.300 | 10.300 | 10.200 | 10.300 | 8.875 | 5,405,200 |
| 2022-03-29 | 10.400 | 10.400 | 10.200 | 10.300 | 8.875 | 14,960,800 |
| 2022-03-28 | 10.400 | 10.500 | 10.300 | 10.300 | 8.875 | 22,419,900 |
| 2022-03-25 | 10.400 | 10.600 | 10.400 | 10.400 | 8.961 | 36,145,898 |
| 2022-03-24 | 10.300 | 10.500 | 10.100 | 10.400 | 8.961 | 38,527,719 |
| 2022-03-23 | 10.400 | 10.600 | 10.300 | 10.300 | 8.875 | 43,534,273 |
| 2022-03-22 | 10.200 | 10.400 | 10.100 | 10.400 | 8.961 | 28,401,801 |
| 2022-03-21 | 10.200 | 10.300 | 10.000 | 10.100 | 8.703 | 46,513,398 |
| 2022-03-18 | 10.700 | 10.800 | 10.100 | 10.100 | 8.703 | 163,846,094 |
| 2022-03-17 | 10.100 | 10.800 | 9.850 | 10.500 | 9.048 | 431,499,688 |
← NewerPage 19 of 19 · 1,112 trading days
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.