BBGI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 3.100 | 3.240 | 3.080 | 3.180 | 2.937 | 1,357,401 |
| 2025-04-17 | 3.100 | 3.120 | 3.040 | 3.100 | 2.863 | 456,950 |
| 2025-04-16 | 2.920 | 3.180 | 2.920 | 3.120 | 2.882 | 755,726 |
| 2025-04-11 | 3.000 | 3.020 | 2.900 | 2.940 | 2.716 | 808,093 |
| 2025-04-10 | 3.120 | 3.180 | 3.020 | 3.040 | 2.808 | 846,317 |
| 2025-04-09 | 3.000 | 3.020 | 2.900 | 3.000 | 2.771 | 714,973 |
| 2025-04-08 | 3.020 | 3.100 | 3.000 | 3.020 | 2.790 | 1,269,051 |
| 2025-04-04 | 3.400 | 3.400 | 3.180 | 3.220 | 2.974 | 2,169,322 |
| 2025-04-03 | 3.420 | 3.440 | 3.380 | 3.400 | 3.141 | 347,551 |
| 2025-04-02 | 3.460 | 3.460 | 3.420 | 3.420 | 3.159 | 136,142 |
| 2025-04-01 | 3.480 | 3.480 | 3.420 | 3.420 | 3.159 | 298,212 |
| 2025-03-31 | 3.520 | 3.540 | 3.420 | 3.460 | 3.196 | 731,526 |
| 2025-03-28 | 3.660 | 3.660 | 3.560 | 3.560 | 3.288 | 597,777 |
| 2025-03-27 | 3.680 | 3.680 | 3.640 | 3.640 | 3.362 | 204,355 |
| 2025-03-26 | 3.680 | 3.720 | 3.660 | 3.700 | 3.418 | 156,352 |
| 2025-03-25 | 3.680 | 3.680 | 3.660 | 3.680 | 3.399 | 121,478 |
| 2025-03-24 | 3.660 | 3.700 | 3.660 | 3.700 | 3.418 | 110,112 |
| 2025-03-21 | 3.720 | 3.720 | 3.660 | 3.680 | 3.399 | 388,814 |
| 2025-03-20 | 3.780 | 3.820 | 3.720 | 3.720 | 3.436 | 553,620 |
| 2025-03-19 | 3.620 | 3.840 | 3.620 | 3.800 | 3.510 | 861,285 |
| 2025-03-18 | 3.700 | 3.700 | 3.620 | 3.660 | 3.381 | 618,384 |
| 2025-03-17 | 3.720 | 3.720 | 3.640 | 3.700 | 3.418 | 371,324 |
| 2025-03-14 | 3.660 | 3.740 | 3.640 | 3.720 | 3.436 | 772,368 |
| 2025-03-13 | 3.760 | 3.780 | 3.600 | 3.600 | 3.325 | 2,235,063 |
| 2025-03-12 | 3.800 | 3.800 | 3.720 | 3.740 | 3.455 | 1,540,136 |
| 2025-03-11 | 3.920 | 3.920 | 3.740 | 3.840 | 3.547 | 1,693,526 |
| 2025-03-10 | 4.000 | 4.000 | 3.900 | 3.920 | 3.621 | 354,770 |
| 2025-03-07 | 3.940 | 4.020 | 3.940 | 4.020 | 3.713 | 593,906 |
| 2025-03-06 | 3.960 | 4.000 | 3.900 | 3.920 | 3.621 | 499,917 |
| 2025-03-05 | 3.880 | 4.020 | 3.880 | 4.000 | 3.695 | 784,853 |
| 2025-03-04 | 3.960 | 4.000 | 3.820 | 3.880 | 3.584 | 1,550,785 |
| 2025-03-03 | 3.980 | 4.000 | 3.920 | 3.960 | 3.658 | 437,409 |
| 2025-02-28 | 4.000 | 4.040 | 3.960 | 4.040 | 3.639 | 1,662,118 |
| 2025-02-27 | 4.100 | 4.120 | 4.000 | 4.040 | 3.639 | 642,401 |
| 2025-02-26 | 4.100 | 4.120 | 4.040 | 4.080 | 3.675 | 1,007,297 |
| 2025-02-25 | 4.100 | 4.100 | 4.040 | 4.040 | 3.639 | 680,754 |
| 2025-02-24 | 4.220 | 4.220 | 4.000 | 4.120 | 3.711 | 2,118,103 |
| 2025-02-21 | 4.280 | 4.300 | 4.220 | 4.240 | 3.819 | 670,953 |
| 2025-02-20 | 4.300 | 4.380 | 4.200 | 4.240 | 3.819 | 2,001,218 |
| 2025-02-19 | 4.200 | 4.440 | 4.200 | 4.280 | 3.855 | 2,882,749 |
| 2025-02-18 | 4.140 | 4.240 | 4.120 | 4.120 | 3.711 | 1,386,949 |
| 2025-02-17 | 4.020 | 4.180 | 4.020 | 4.180 | 3.765 | 885,999 |
| 2025-02-14 | 4.080 | 4.100 | 4.040 | 4.080 | 3.675 | 626,710 |
| 2025-02-13 | 4.140 | 4.220 | 4.040 | 4.060 | 3.657 | 1,237,393 |
| 2025-02-11 | 4.040 | 4.180 | 4.040 | 4.180 | 3.765 | 959,859 |
| 2025-02-10 | 4.140 | 4.140 | 4.020 | 4.060 | 3.657 | 859,688 |
| 2025-02-07 | 4.040 | 4.140 | 3.960 | 4.140 | 3.729 | 2,608,498 |
| 2025-02-06 | 4.280 | 4.280 | 4.040 | 4.080 | 3.675 | 3,133,121 |
| 2025-02-05 | 4.440 | 4.500 | 4.240 | 4.260 | 3.837 | 3,505,182 |
| 2025-02-04 | 4.520 | 4.580 | 4.440 | 4.440 | 4.000 | 1,808,733 |
| 2025-02-03 | 4.320 | 4.500 | 4.320 | 4.500 | 4.054 | 1,984,499 |
| 2025-01-31 | 4.560 | 4.560 | 4.400 | 4.480 | 4.036 | 2,768,264 |
| 2025-01-30 | 4.580 | 4.740 | 4.540 | 4.560 | 4.108 | 4,656,120 |
| 2025-01-29 | 4.640 | 4.640 | 4.540 | 4.560 | 4.108 | 1,707,709 |
| 2025-01-28 | 4.480 | 4.660 | 4.460 | 4.640 | 4.180 | 1,993,115 |
| 2025-01-27 | 4.700 | 4.720 | 4.440 | 4.460 | 4.018 | 6,961,053 |
| 2025-01-24 | 4.560 | 4.740 | 4.540 | 4.700 | 4.234 | 11,311,400 |
| 2025-01-23 | 4.420 | 4.560 | 4.400 | 4.520 | 4.072 | 2,527,954 |
| 2025-01-22 | 4.520 | 4.520 | 4.360 | 4.420 | 3.982 | 1,751,908 |
| 2025-01-21 | 4.360 | 4.520 | 4.360 | 4.500 | 4.054 | 2,365,441 |
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.