BBGI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.260 | 4.320 | 4.220 | 4.320 | 3.892 | 840,319 |
| 2025-01-17 | 4.300 | 4.380 | 4.240 | 4.260 | 3.837 | 1,999,001 |
| 2025-01-16 | 4.300 | 4.400 | 4.220 | 4.320 | 3.892 | 2,076,695 |
| 2025-01-15 | 4.400 | 4.400 | 4.180 | 4.280 | 3.855 | 2,201,825 |
| 2025-01-14 | 4.480 | 4.480 | 4.340 | 4.340 | 3.910 | 2,741,316 |
| 2025-01-13 | 4.540 | 4.620 | 4.440 | 4.460 | 4.018 | 5,506,115 |
| 2025-01-10 | 4.340 | 4.740 | 4.340 | 4.620 | 4.162 | 14,270,790 |
| 2025-01-09 | 4.120 | 4.480 | 4.120 | 4.340 | 3.910 | 6,846,004 |
| 2025-01-08 | 4.180 | 4.180 | 4.120 | 4.140 | 3.729 | 857,502 |
| 2025-01-07 | 4.140 | 4.220 | 4.120 | 4.180 | 3.765 | 1,081,425 |
| 2025-01-06 | 4.320 | 4.360 | 4.100 | 4.140 | 3.729 | 2,254,770 |
| 2025-01-03 | 4.300 | 4.420 | 4.280 | 4.320 | 3.892 | 1,555,717 |
| 2025-01-02 | 4.480 | 4.480 | 4.220 | 4.280 | 3.855 | 3,433,939 |
| 2024-12-30 | 4.480 | 4.580 | 4.440 | 4.460 | 4.018 | 2,766,212 |
| 2024-12-27 | 4.540 | 4.540 | 4.400 | 4.440 | 4.000 | 2,014,562 |
| 2024-12-26 | 4.620 | 4.620 | 4.440 | 4.440 | 4.000 | 4,093,522 |
| 2024-12-25 | 4.280 | 4.640 | 4.260 | 4.540 | 4.090 | 8,451,284 |
| 2024-12-24 | 4.100 | 4.240 | 4.060 | 4.160 | 3.747 | 2,865,458 |
| 2024-12-23 | 4.080 | 4.080 | 3.940 | 4.060 | 3.657 | 1,489,609 |
| 2024-12-20 | 4.000 | 4.100 | 3.980 | 4.000 | 3.603 | 2,144,342 |
| 2024-12-19 | 3.940 | 4.160 | 3.940 | 4.000 | 3.603 | 3,080,184 |
| 2024-12-18 | 4.060 | 4.060 | 3.920 | 3.940 | 3.549 | 3,430,743 |
| 2024-12-17 | 4.100 | 4.120 | 4.000 | 4.020 | 3.621 | 3,260,418 |
| 2024-12-16 | 4.120 | 4.180 | 4.020 | 4.100 | 3.693 | 2,071,327 |
| 2024-12-13 | 4.220 | 4.220 | 4.100 | 4.100 | 3.693 | 1,949,300 |
| 2024-12-12 | 4.200 | 4.220 | 4.100 | 4.180 | 3.765 | 1,958,225 |
| 2024-12-11 | 4.180 | 4.220 | 4.140 | 4.160 | 3.747 | 757,665 |
| 2024-12-09 | 4.280 | 4.300 | 4.120 | 4.120 | 3.711 | 3,664,255 |
| 2024-12-06 | 4.560 | 4.560 | 4.260 | 4.300 | 3.874 | 5,265,232 |
| 2024-12-04 | 4.420 | 4.600 | 4.400 | 4.520 | 4.072 | 5,001,545 |
| 2024-12-03 | 4.420 | 4.520 | 4.380 | 4.400 | 3.964 | 3,664,322 |
| 2024-12-02 | 4.400 | 4.460 | 4.380 | 4.420 | 3.982 | 1,091,862 |
| 2024-11-29 | 4.380 | 4.520 | 4.380 | 4.480 | 4.036 | 855,264 |
| 2024-11-28 | 4.440 | 4.440 | 4.320 | 4.360 | 3.928 | 1,068,122 |
| 2024-11-27 | 4.500 | 4.500 | 4.380 | 4.400 | 3.964 | 1,234,679 |
| 2024-11-26 | 4.460 | 4.640 | 4.440 | 4.460 | 4.018 | 2,736,816 |
| 2024-11-25 | 4.660 | 4.720 | 4.380 | 4.440 | 4.000 | 3,646,770 |
| 2024-11-22 | 4.620 | 4.760 | 4.600 | 4.640 | 4.180 | 2,768,500 |
| 2024-11-21 | 4.660 | 4.820 | 4.600 | 4.600 | 4.144 | 2,328,110 |
| 2024-11-20 | 4.760 | 4.760 | 4.560 | 4.620 | 4.162 | 1,394,725 |
| 2024-11-19 | 4.580 | 4.820 | 4.580 | 4.720 | 4.252 | 2,384,856 |
| 2024-11-18 | 4.640 | 4.680 | 4.460 | 4.580 | 4.126 | 2,382,762 |
| 2024-11-15 | 4.920 | 4.980 | 4.640 | 4.640 | 4.180 | 3,845,629 |
| 2024-11-14 | 4.940 | 4.940 | 4.800 | 4.900 | 4.414 | 2,317,986 |
| 2024-11-13 | 4.900 | 4.940 | 4.820 | 4.940 | 4.450 | 1,168,999 |
| 2024-11-12 | 4.960 | 4.980 | 4.800 | 4.860 | 4.378 | 1,897,023 |
| 2024-11-11 | 5.100 | 5.100 | 4.860 | 4.920 | 4.432 | 5,634,640 |
| 2024-11-08 | 5.250 | 5.300 | 4.940 | 5.200 | 4.684 | 5,992,027 |
| 2024-11-07 | 5.500 | 5.500 | 5.100 | 5.450 | 4.909 | 5,562,381 |
| 2024-11-06 | 5.800 | 6.250 | 5.600 | 5.650 | 5.090 | 8,336,123 |
| 2024-11-05 | 5.900 | 5.950 | 5.750 | 5.900 | 5.315 | 2,471,975 |
| 2024-11-04 | 6.050 | 6.050 | 5.800 | 5.900 | 5.315 | 921,634 |
| 2024-11-01 | 6.150 | 6.150 | 5.950 | 6.000 | 5.405 | 849,415 |
| 2024-10-31 | 5.850 | 6.150 | 5.800 | 6.100 | 5.495 | 1,962,983 |
| 2024-10-30 | 6.050 | 6.100 | 5.800 | 5.900 | 5.315 | 1,991,289 |
| 2024-10-29 | 6.150 | 6.150 | 6.000 | 6.050 | 5.450 | 2,044,769 |
| 2024-10-28 | 6.650 | 6.650 | 5.950 | 6.150 | 5.540 | 5,690,122 |
| 2024-10-25 | 6.650 | 6.800 | 6.600 | 6.650 | 5.990 | 3,061,891 |
| 2024-10-24 | 6.400 | 6.650 | 6.400 | 6.600 | 5.945 | 2,405,920 |
| 2024-10-22 | 6.400 | 6.450 | 6.350 | 6.350 | 5.720 | 935,653 |
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.