BBGI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 2.960 | 2.980 | 2.940 | 2.960 | 2.734 | 190,891 |
| 2025-10-16 | 2.960 | 3.000 | 2.960 | 2.960 | 2.734 | 43,627 |
| 2025-10-15 | 3.000 | 3.000 | 2.940 | 2.980 | 2.753 | 222,817 |
| 2025-10-14 | 3.020 | 3.020 | 2.960 | 2.960 | 2.734 | 510,975 |
| 2025-10-10 | 3.020 | 3.020 | 3.000 | 3.000 | 2.771 | 107,288 |
| 2025-10-09 | 2.980 | 3.040 | 2.980 | 3.000 | 2.771 | 614,003 |
| 2025-10-08 | 3.040 | 3.040 | 3.000 | 3.000 | 2.771 | 505,319 |
| 2025-10-07 | 3.040 | 3.040 | 3.020 | 3.040 | 2.808 | 63,270 |
| 2025-10-06 | 3.060 | 3.060 | 3.000 | 3.040 | 2.808 | 355,728 |
| 2025-10-03 | 3.020 | 3.040 | 3.020 | 3.020 | 2.790 | 173,040 |
| 2025-10-02 | 3.000 | 3.040 | 3.000 | 3.020 | 2.790 | 187,022 |
| 2025-10-01 | 3.000 | 3.040 | 3.000 | 3.000 | 2.771 | 290,560 |
| 2025-09-30 | 3.040 | 3.040 | 3.000 | 3.000 | 2.771 | 209,819 |
| 2025-09-29 | 3.060 | 3.060 | 3.020 | 3.040 | 2.808 | 307,979 |
| 2025-09-26 | 3.020 | 3.060 | 3.020 | 3.040 | 2.808 | 205,949 |
| 2025-09-25 | 3.060 | 3.060 | 3.000 | 3.020 | 2.790 | 210,120 |
| 2025-09-24 | 3.000 | 3.060 | 3.000 | 3.000 | 2.771 | 160,796 |
| 2025-09-23 | 3.020 | 3.040 | 3.000 | 3.000 | 2.771 | 1,011,461 |
| 2025-09-22 | 3.040 | 3.040 | 3.020 | 3.040 | 2.808 | 387,401 |
| 2025-09-19 | 3.000 | 3.060 | 3.000 | 3.020 | 2.790 | 292,624 |
| 2025-09-18 | 3.100 | 3.100 | 2.980 | 3.000 | 2.771 | 2,138,521 |
| 2025-09-17 | 3.020 | 3.220 | 3.020 | 3.100 | 2.863 | 3,235,379 |
| 2025-09-16 | 3.020 | 3.040 | 3.000 | 3.040 | 2.808 | 218,784 |
| 2025-09-15 | 3.020 | 3.040 | 2.980 | 3.020 | 2.790 | 362,321 |
| 2025-09-12 | 3.020 | 3.060 | 3.000 | 3.020 | 2.790 | 583,043 |
| 2025-09-11 | 3.040 | 3.060 | 3.020 | 3.020 | 2.790 | 261,325 |
| 2025-09-10 | 3.020 | 3.080 | 3.000 | 3.020 | 2.790 | 539,347 |
| 2025-09-09 | 3.000 | 3.020 | 2.980 | 3.000 | 2.771 | 223,395 |
| 2025-09-08 | 2.980 | 3.020 | 2.980 | 2.980 | 2.753 | 268,502 |
| 2025-09-05 | 3.020 | 3.020 | 2.960 | 2.960 | 2.734 | 327,910 |
| 2025-09-04 | 2.980 | 3.020 | 2.980 | 2.980 | 2.753 | 637,287 |
| 2025-09-03 | 2.940 | 3.040 | 2.940 | 3.020 | 2.790 | 847,300 |
| 2025-09-02 | 2.960 | 3.000 | 2.940 | 2.960 | 2.734 | 507,000 |
| 2025-09-01 | 3.040 | 3.040 | 2.960 | 2.960 | 2.734 | 433,427 |
| 2025-08-29 | 3.040 | 3.040 | 3.000 | 3.040 | 2.808 | 329,623 |
| 2025-08-28 | 3.020 | 3.040 | 3.020 | 3.040 | 2.808 | 158,108 |
| 2025-08-27 | 3.040 | 3.060 | 3.000 | 3.060 | 2.826 | 811,037 |
| 2025-08-26 | 3.060 | 3.080 | 3.060 | 3.080 | 2.845 | 338,203 |
| 2025-08-25 | 3.080 | 3.100 | 3.060 | 3.080 | 2.845 | 205,207 |
| 2025-08-22 | 3.040 | 3.120 | 3.040 | 3.080 | 2.845 | 398,704 |
| 2025-08-21 | 3.040 | 3.060 | 3.020 | 3.060 | 2.826 | 189,944 |
| 2025-08-20 | 3.080 | 3.080 | 3.020 | 3.060 | 2.826 | 216,305 |
| 2025-08-19 | 3.020 | 3.100 | 3.020 | 3.080 | 2.845 | 621,607 |
| 2025-08-18 | 3.040 | 3.060 | 3.000 | 3.020 | 2.790 | 79,326 |
| 2025-08-15 | 3.040 | 3.040 | 2.980 | 3.040 | 2.808 | 853,459 |
| 2025-08-14 | 3.040 | 3.080 | 3.040 | 3.060 | 2.826 | 863,930 |
| 2025-08-13 | 3.100 | 3.100 | 3.040 | 3.100 | 2.863 | 755,777 |
| 2025-08-08 | 3.040 | 3.140 | 3.020 | 3.140 | 2.900 | 1,189,807 |
| 2025-08-07 | 3.100 | 3.120 | 3.040 | 3.040 | 2.808 | 1,216,344 |
| 2025-08-06 | 3.020 | 3.100 | 3.020 | 3.100 | 2.863 | 2,571,580 |
| 2025-08-05 | 3.040 | 3.140 | 3.040 | 3.120 | 2.882 | 346,552 |
| 2025-08-04 | 3.100 | 3.100 | 3.040 | 3.080 | 2.845 | 487,511 |
| 2025-08-01 | 3.100 | 3.120 | 3.100 | 3.100 | 2.863 | 1,195,853 |
| 2025-07-31 | 3.140 | 3.140 | 3.060 | 3.120 | 2.882 | 504,045 |
| 2025-07-30 | 3.060 | 3.120 | 3.060 | 3.100 | 2.863 | 649,925 |
| 2025-07-29 | 3.060 | 3.080 | 3.000 | 3.040 | 2.808 | 377,402 |
| 2025-07-25 | 3.060 | 3.060 | 3.020 | 3.040 | 2.808 | 364,704 |
| 2025-07-24 | 3.100 | 3.100 | 3.020 | 3.060 | 2.826 | 812,550 |
| 2025-07-23 | 3.100 | 3.120 | 3.100 | 3.100 | 2.863 | 691,382 |
| 2025-07-22 | 3.140 | 3.140 | 3.080 | 3.100 | 2.863 | 885,612 |
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.