BBGI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.800	4.800	4.700	4.740	4.596	1,214,837
2026-07-16	4.840	4.840	4.740	4.780	4.635	2,319,411
2026-07-15	4.860	4.900	4.640	4.820	4.674	7,670,597
2026-07-14	4.480	4.840	4.480	4.840	4.693	11,815,395
2026-07-13	4.380	4.480	4.380	4.460	4.325	2,777,476
2026-07-10	4.260	4.380	4.260	4.380	4.247	2,293,022
2026-07-09	4.300	4.340	4.220	4.260	4.131	2,734,979
2026-07-08	4.260	4.320	4.200	4.200	4.073	1,447,139
2026-07-07	4.300	4.300	4.240	4.260	4.131	1,231,345
2026-07-06	4.260	4.280	4.220	4.280	4.150	725,992
2026-07-03	4.220	4.300	4.180	4.240	4.112	1,872,783
2026-07-02	4.240	4.260	4.180	4.220	4.092	1,696,670
2026-07-01	3.940	4.280	3.940	4.240	4.112	5,233,404
2026-06-30	3.960	3.980	3.920	3.960	3.840	701,314
2026-06-29	3.820	3.940	3.820	3.940	3.821	712,265
2026-06-26	3.780	3.860	3.780	3.860	3.743	611,764
2026-06-25	3.820	3.840	3.780	3.800	3.685	787,859
2026-06-24	3.800	3.880	3.780	3.860	3.743	400,778
2026-06-23	3.920	3.920	3.780	3.780	3.666	2,152,520
2026-06-22	3.940	3.960	3.880	3.920	3.801	808,712
2026-06-19	3.960	3.960	3.900	3.920	3.801	980,237
2026-06-18	3.940	3.980	3.920	3.940	3.821	645,502
2026-06-17	3.900	3.980	3.880	3.940	3.821	894,910
2026-06-16	3.940	3.980	3.900	3.920	3.801	2,565,815
2026-06-15	4.160	4.160	3.960	3.980	3.859	4,248,954
2026-06-12	4.180	4.200	4.140	4.200	4.073	480,339
2026-06-11	4.140	4.220	4.120	4.160	4.034	1,135,204
2026-06-10	4.260	4.280	4.120	4.120	3.995	2,264,901
2026-06-09	4.420	4.420	4.240	4.260	4.131	1,730,974
2026-06-08	4.320	4.440	4.280	4.380	4.247	1,512,857
2026-06-05	4.440	4.460	4.360	4.360	4.228	1,753,768
2026-06-04	4.380	4.500	4.360	4.420	4.286	3,837,628
2026-06-02	4.180	4.400	4.180	4.340	4.209	3,682,952
2026-05-29	4.140	4.140	4.060	4.080	3.956	1,757,409
2026-05-28	4.140	4.180	4.140	4.140	4.015	785,844
2026-05-27	4.160	4.200	4.140	4.140	4.015	1,253,214
2026-05-26	4.340	4.340	4.120	4.160	4.034	4,733,905
2026-05-25	4.460	4.520	4.300	4.360	4.228	3,607,332
2026-05-22	4.380	4.460	4.340	4.420	4.286	2,810,878
2026-05-21	4.380	4.400	4.340	4.380	4.247	939,511
2026-05-20	4.400	4.440	4.320	4.400	4.267	2,162,235
2026-05-19	4.220	4.460	4.220	4.380	4.247	7,632,554
2026-05-18	4.200	4.260	4.180	4.200	4.073	714,971
2026-05-15	4.180	4.260	4.160	4.200	4.073	948,843
2026-05-14	4.140	4.260	4.120	4.180	4.053	1,474,488
2026-05-13	4.040	4.200	4.040	4.140	4.015	727,724
2026-05-12	4.100	4.160	4.080	4.080	3.956	1,372,002
2026-05-11	4.180	4.240	4.100	4.120	3.995	1,716,001
2026-05-08	4.260	4.320	4.160	4.200	4.073	2,356,481
2026-05-07	4.320	4.400	4.240	4.260	4.131	8,903,871
2026-05-06	4.240	4.280	4.140	4.180	4.053	3,242,435
2026-05-05	4.200	4.260	4.140	4.220	4.092	5,657,880
2026-04-30	4.080	4.240	4.060	4.160	4.034	4,810,053
2026-04-29	3.900	4.040	3.880	4.040	3.918	781,364
2026-04-28	3.920	3.960	3.880	3.900	3.782	778,505
2026-04-27	4.020	4.020	3.920	3.920	3.801	606,670
2026-04-24	4.040	4.060	3.980	4.020	3.898	694,079
2026-04-23	3.980	4.060	3.960	3.980	3.859	1,189,881
2026-04-22	3.920	3.960	3.900	3.960	3.840	696,684
2026-04-21	3.900	3.960	3.880	3.920	3.801	588,054

← NewerPage 2 of 4 · 240 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.