BBGI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.980	4.020	3.920	3.920	3.801	970,463
2026-04-17	4.060	4.100	3.940	3.960	3.840	2,077,978
2026-04-16	4.120	4.120	4.040	4.040	3.918	1,132,947
2026-04-10	4.140	4.180	4.080	4.120	3.995	1,131,740
2026-04-09	4.200	4.240	4.140	4.160	4.034	1,112,582
2026-04-08	4.060	4.200	4.040	4.160	4.034	2,292,138
2026-04-07	4.140	4.380	4.140	4.260	4.131	4,168,409
2026-04-03	4.240	4.280	4.140	4.140	4.015	2,182,084
2026-04-02	4.240	4.280	4.180	4.200	4.073	2,864,222
2026-04-01	4.240	4.240	4.120	4.140	4.015	3,853,077
2026-03-31	4.420	4.440	4.240	4.280	4.150	6,626,662
2026-03-30	4.200	4.600	4.200	4.440	4.306	13,396,960
2026-03-27	4.120	4.220	4.120	4.160	4.034	1,433,836
2026-03-26	4.020	4.200	4.020	4.160	4.034	5,236,132
2026-03-25	4.020	4.040	3.860	3.880	3.762	3,356,748
2026-03-24	4.200	4.200	4.000	4.000	3.879	3,619,070
2026-03-23	4.340	4.420	4.180	4.180	4.053	4,853,695
2026-03-20	4.300	4.420	4.300	4.320	4.189	2,922,864
2026-03-19	4.240	4.400	4.200	4.300	4.170	9,304,552
2026-03-18	4.260	4.280	4.120	4.160	4.034	3,633,593
2026-03-17	4.200	4.220	4.060	4.180	4.053	4,494,020
2026-03-16	4.220	4.340	4.200	4.220	4.092	5,980,298
2026-03-13	3.840	4.340	3.820	4.140	4.015	12,952,670
2026-03-12	3.760	3.860	3.720	3.840	3.724	3,220,636
2026-03-11	3.520	3.800	3.500	3.720	3.607	3,827,420
2026-03-10	3.460	3.540	3.440	3.460	3.355	1,909,492
2026-03-09	3.560	3.600	3.460	3.460	3.355	4,821,048
2026-03-06	3.080	3.660	3.080	3.440	3.336	8,035,576
2026-03-05	3.240	3.240	2.980	3.060	2.967	1,216,578
2026-03-04	3.300	3.300	3.020	3.160	3.064	2,244,237
2026-03-02	3.180	3.400	3.180	3.360	3.104	2,242,657
2026-02-27	3.300	3.300	3.260	3.260	3.011	295,906
2026-02-26	3.300	3.300	3.260	3.300	3.048	396,958
2026-02-25	3.300	3.340	3.240	3.280	3.030	894,180
2026-02-24	3.180	3.320	3.180	3.280	3.030	783,859
2026-02-23	3.220	3.220	3.180	3.180	2.937	794,444
2026-02-20	3.320	3.320	3.200	3.240	2.993	1,339,337
2026-02-19	3.320	3.360	3.260	3.320	3.067	1,008,665
2026-02-18	3.280	3.360	3.260	3.300	3.048	1,630,687
2026-02-17	3.200	3.280	3.200	3.260	3.011	1,083,385
2026-02-16	3.140	3.200	3.120	3.200	2.956	1,264,031
2026-02-13	3.100	3.140	3.080	3.100	2.863	716,791
2026-02-12	3.080	3.160	3.060	3.080	2.845	2,175,041
2026-02-11	3.000	3.000	2.960	3.000	2.771	78,105
2026-02-10	2.960	3.000	2.960	2.980	2.753	338,003
2026-02-09	2.900	2.960	2.900	2.920	2.697	192,120
2026-02-06	2.960	2.960	2.900	2.900	2.679	573,918
2026-02-05	2.940	2.960	2.940	2.940	2.716	171,900
2026-02-04	2.960	2.960	2.940	2.960	2.734	98,400
2026-02-03	2.980	3.000	2.940	2.980	2.753	548,113
2026-02-02	3.020	3.020	2.980	2.980	2.753	284,475
2026-01-30	3.020	3.020	2.980	3.020	2.790	48,100
2026-01-29	2.980	3.000	2.980	2.980	2.753	138,591
2026-01-28	3.000	3.020	3.000	3.000	2.771	602,406
2026-01-27	2.980	3.020	2.980	3.020	2.790	158,112
2026-01-26	3.020	3.020	2.980	3.000	2.771	1,062,407
2026-01-23	3.000	3.020	3.000	3.000	2.771	216,415
2026-01-22	3.020	3.040	3.000	3.000	2.771	1,171,516
2026-01-21	2.880	3.000	2.880	3.000	2.771	2,486,494
2026-01-20	2.740	2.880	2.720	2.880	2.660	877,384

← NewerPage 3 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.