BBGI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.160 | 3.180 | 3.100 | 3.120 | 2.882 | 533,757 |
| 2025-07-18 | 3.100 | 3.180 | 3.100 | 3.160 | 2.919 | 954,503 |
| 2025-07-17 | 3.080 | 3.120 | 3.080 | 3.120 | 2.882 | 1,435,910 |
| 2025-07-16 | 3.040 | 3.080 | 3.040 | 3.060 | 2.826 | 976,552 |
| 2025-07-15 | 3.080 | 3.080 | 3.040 | 3.080 | 2.845 | 925,232 |
| 2025-07-14 | 3.020 | 3.080 | 3.000 | 3.040 | 2.808 | 433,072 |
| 2025-07-11 | 3.040 | 3.080 | 3.000 | 3.020 | 2.790 | 1,419,300 |
| 2025-07-09 | 3.000 | 3.040 | 2.940 | 3.020 | 2.790 | 1,124,069 |
| 2025-07-08 | 2.840 | 3.000 | 2.820 | 2.980 | 2.753 | 1,740,774 |
| 2025-07-07 | 2.860 | 2.860 | 2.800 | 2.840 | 2.623 | 361,099 |
| 2025-07-04 | 2.860 | 2.900 | 2.800 | 2.880 | 2.660 | 1,386,300 |
| 2025-07-03 | 2.780 | 2.840 | 2.760 | 2.820 | 2.605 | 742,014 |
| 2025-07-02 | 2.780 | 2.800 | 2.740 | 2.760 | 2.549 | 596,200 |
| 2025-07-01 | 2.740 | 2.780 | 2.720 | 2.780 | 2.568 | 280,926 |
| 2025-06-30 | 2.720 | 2.740 | 2.700 | 2.720 | 2.512 | 619,000 |
| 2025-06-27 | 2.760 | 2.760 | 2.720 | 2.740 | 2.531 | 491,124 |
| 2025-06-26 | 2.780 | 2.840 | 2.700 | 2.740 | 2.531 | 1,375,684 |
| 2025-06-25 | 2.760 | 2.800 | 2.720 | 2.800 | 2.586 | 759,958 |
| 2025-06-24 | 2.740 | 2.800 | 2.740 | 2.760 | 2.549 | 1,240,688 |
| 2025-06-23 | 2.720 | 2.740 | 2.700 | 2.720 | 2.512 | 272,305 |
| 2025-06-20 | 2.760 | 2.800 | 2.740 | 2.760 | 2.549 | 193,602 |
| 2025-06-19 | 2.820 | 2.820 | 2.720 | 2.740 | 2.531 | 661,073 |
| 2025-06-18 | 2.860 | 2.860 | 2.800 | 2.800 | 2.586 | 346,124 |
| 2025-06-17 | 2.840 | 2.880 | 2.840 | 2.840 | 2.623 | 307,293 |
| 2025-06-16 | 2.920 | 2.940 | 2.820 | 2.840 | 2.623 | 1,251,233 |
| 2025-06-13 | 3.020 | 3.040 | 2.900 | 2.940 | 2.716 | 2,566,566 |
| 2025-06-12 | 3.060 | 3.060 | 3.000 | 3.000 | 2.771 | 391,917 |
| 2025-06-11 | 3.060 | 3.060 | 3.020 | 3.040 | 2.808 | 78,300 |
| 2025-06-10 | 3.040 | 3.060 | 3.020 | 3.040 | 2.808 | 194,600 |
| 2025-06-09 | 3.040 | 3.060 | 3.020 | 3.060 | 2.826 | 189,474 |
| 2025-06-06 | 3.040 | 3.060 | 3.020 | 3.060 | 2.826 | 256,939 |
| 2025-06-05 | 3.040 | 3.080 | 3.040 | 3.040 | 2.808 | 430,800 |
| 2025-06-04 | 3.080 | 3.100 | 3.000 | 3.040 | 2.808 | 1,736,619 |
| 2025-05-30 | 3.120 | 3.120 | 3.080 | 3.080 | 2.845 | 590,380 |
| 2025-05-29 | 3.100 | 3.180 | 3.080 | 3.120 | 2.882 | 764,041 |
| 2025-05-28 | 3.080 | 3.100 | 3.060 | 3.060 | 2.826 | 384,624 |
| 2025-05-27 | 3.080 | 3.080 | 3.040 | 3.080 | 2.845 | 950,747 |
| 2025-05-26 | 3.120 | 3.120 | 3.060 | 3.100 | 2.863 | 421,612 |
| 2025-05-23 | 3.060 | 3.120 | 3.060 | 3.100 | 2.863 | 467,752 |
| 2025-05-22 | 3.120 | 3.120 | 3.040 | 3.060 | 2.826 | 1,026,323 |
| 2025-05-21 | 3.100 | 3.180 | 3.100 | 3.100 | 2.863 | 1,236,006 |
| 2025-05-20 | 3.120 | 3.140 | 3.060 | 3.080 | 2.845 | 1,064,934 |
| 2025-05-19 | 3.080 | 3.140 | 3.060 | 3.120 | 2.882 | 1,326,748 |
| 2025-05-16 | 3.140 | 3.140 | 3.060 | 3.080 | 2.845 | 3,666,692 |
| 2025-05-15 | 3.340 | 3.360 | 3.080 | 3.120 | 2.882 | 6,432,830 |
| 2025-05-14 | 3.060 | 3.340 | 3.060 | 3.340 | 3.085 | 9,899,301 |
| 2025-05-13 | 3.060 | 3.140 | 3.060 | 3.060 | 2.826 | 2,891,360 |
| 2025-05-09 | 3.060 | 3.100 | 3.000 | 3.060 | 2.826 | 3,581,455 |
| 2025-05-08 | 3.160 | 3.160 | 3.040 | 3.040 | 2.808 | 3,299,399 |
| 2025-05-07 | 3.020 | 3.160 | 2.980 | 3.160 | 2.919 | 3,526,322 |
| 2025-05-06 | 3.020 | 3.020 | 2.940 | 2.980 | 2.753 | 2,115,726 |
| 2025-05-02 | 3.040 | 3.060 | 3.000 | 3.020 | 2.790 | 4,418,820 |
| 2025-04-30 | 3.000 | 3.040 | 2.960 | 3.020 | 2.790 | 1,726,984 |
| 2025-04-29 | 3.040 | 3.060 | 2.940 | 2.980 | 2.753 | 1,317,808 |
| 2025-04-28 | 3.120 | 3.140 | 3.020 | 3.040 | 2.808 | 957,707 |
| 2025-04-25 | 3.100 | 3.180 | 3.100 | 3.120 | 2.882 | 1,684,186 |
| 2025-04-24 | 3.160 | 3.160 | 3.080 | 3.100 | 2.863 | 1,165,323 |
| 2025-04-23 | 3.200 | 3.200 | 3.080 | 3.100 | 2.863 | 730,636 |
| 2025-04-22 | 3.080 | 3.220 | 3.020 | 3.180 | 2.937 | 1,116,757 |
| 2025-04-21 | 3.260 | 3.260 | 3.060 | 3.080 | 2.845 | 773,871 |
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.