BBGI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.700	2.760	2.680	2.760	2.549	461,416
2026-01-16	2.680	2.700	2.680	2.680	2.475	185,094
2026-01-15	2.660	2.700	2.660	2.700	2.494	301,020
2026-01-14	2.660	2.700	2.640	2.660	2.457	419,419
2026-01-13	2.700	2.720	2.660	2.660	2.457	475,311
2026-01-12	2.720	2.740	2.700	2.700	2.494	175,379
2026-01-09	2.740	2.760	2.720	2.720	2.512	186,000
2026-01-08	2.760	2.800	2.680	2.740	2.531	2,321,046
2026-01-07	2.840	2.840	2.780	2.800	2.586	283,768
2026-01-06	2.820	2.840	2.800	2.820	2.605	127,463
2026-01-05	2.800	2.860	2.800	2.820	2.605	215,557
2025-12-30	2.800	2.800	2.780	2.800	2.586	12,705
2025-12-29	2.820	2.820	2.700	2.780	2.568	613,683
2025-12-26	2.800	2.820	2.800	2.800	2.586	669,125
2025-12-25	2.860	2.880	2.780	2.800	2.586	865,244
2025-12-24	2.860	2.880	2.840	2.860	2.642	341,588
2025-12-23	2.880	2.880	2.860	2.860	2.642	132,831
2025-12-22	2.880	2.880	2.840	2.860	2.642	52,607
2025-12-19	2.860	2.860	2.820	2.860	2.642	292,200
2025-12-18	2.880	2.900	2.860	2.860	2.642	1,063,188
2025-12-17	2.840	2.880	2.840	2.860	2.642	182,649
2025-12-16	2.900	2.900	2.860	2.860	2.642	85,510
2025-12-15	2.880	2.880	2.860	2.860	2.642	36,085
2025-12-12	2.880	2.880	2.860	2.860	2.642	136,894
2025-12-11	2.880	2.900	2.860	2.860	2.642	330,806
2025-12-09	2.880	2.900	2.880	2.880	2.660	223,852
2025-12-08	2.860	2.900	2.860	2.880	2.660	188,802
2025-12-04	2.920	2.920	2.860	2.880	2.660	197,715
2025-12-03	2.900	2.920	2.860	2.880	2.660	311,361
2025-12-02	2.920	2.920	2.880	2.880	2.660	123,125
2025-12-01	2.900	2.900	2.880	2.880	2.660	255,810
2025-11-28	2.860	2.900	2.860	2.880	2.660	294,949
2025-11-27	2.860	2.880	2.860	2.880	2.660	309,700
2025-11-26	2.880	2.900	2.860	2.880	2.660	282,390
2025-11-25	2.900	2.900	2.860	2.900	2.679	452,552
2025-11-24	2.900	2.920	2.880	2.920	2.697	145,202
2025-11-21	2.920	2.920	2.880	2.920	2.697	261,700
2025-11-20	2.940	2.940	2.900	2.940	2.716	50,900
2025-11-19	2.940	2.960	2.920	2.920	2.697	232,592
2025-11-18	2.900	2.940	2.900	2.920	2.697	97,303
2025-11-17	2.920	2.940	2.900	2.920	2.697	163,104
2025-11-14	2.920	2.940	2.900	2.920	2.697	149,204
2025-11-13	2.900	2.940	2.900	2.920	2.697	93,500
2025-11-12	2.940	2.940	2.900	2.940	2.716	441,853
2025-11-11	2.960	2.960	2.900	2.940	2.716	110,662
2025-11-10	2.980	3.000	2.920	2.940	2.716	173,700
2025-11-07	2.960	3.000	2.920	2.980	2.753	209,200
2025-11-06	3.000	3.020	2.960	2.960	2.734	173,059
2025-11-05	3.040	3.040	2.960	2.960	2.734	259,894
2025-11-04	2.980	2.980	2.880	2.940	2.716	261,200
2025-11-03	2.980	2.980	2.940	2.940	2.716	84,437
2025-10-31	2.940	2.980	2.920	2.980	2.753	95,726
2025-10-30	2.900	2.980	2.900	2.940	2.716	126,290
2025-10-29	2.920	2.960	2.880	2.920	2.697	181,752
2025-10-28	2.920	2.940	2.900	2.920	2.697	37,342
2025-10-27	2.940	2.960	2.920	2.920	2.697	43,397
2025-10-24	2.940	2.960	2.940	2.940	2.716	126,526
2025-10-22	2.900	2.960	2.900	2.960	2.734	19,401
2025-10-21	2.960	2.960	2.920	2.960	2.734	50,126
2025-10-20	2.920	2.960	2.880	2.960	2.734	311,636

← NewerPage 4 of 4 · 240 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.