BBGI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 6.400 | 6.450 | 6.350 | 6.350 | 5.720 | 935,653 |
| 2024-10-21 | 6.300 | 6.450 | 6.300 | 6.450 | 5.810 | 1,214,046 |
| 2024-10-18 | 6.800 | 6.800 | 6.300 | 6.450 | 5.810 | 4,639,054 |
| 2024-10-17 | 6.750 | 6.800 | 6.700 | 6.800 | 6.126 | 489,422 |
| 2024-10-16 | 6.600 | 6.800 | 6.550 | 6.800 | 6.126 | 1,876,035 |
| 2024-10-15 | 6.750 | 6.750 | 6.550 | 6.600 | 5.945 | 1,961,701 |
| 2024-10-11 | 6.900 | 6.950 | 6.700 | 6.700 | 6.035 | 2,413,752 |
| 2024-10-10 | 7.050 | 7.050 | 6.800 | 6.900 | 6.216 | 2,074,153 |
| 2024-10-09 | 7.000 | 7.100 | 6.900 | 7.000 | 6.306 | 2,770,407 |
| 2024-10-08 | 6.900 | 7.050 | 6.800 | 6.950 | 6.261 | 2,128,315 |
| 2024-10-07 | 6.800 | 6.950 | 6.750 | 6.900 | 6.216 | 3,008,266 |
| 2024-10-04 | 6.700 | 6.750 | 6.450 | 6.750 | 6.080 | 4,760,617 |
| 2024-10-03 | 7.100 | 7.150 | 6.650 | 6.650 | 5.990 | 7,662,668 |
| 2024-10-02 | 6.850 | 7.250 | 6.800 | 7.100 | 6.396 | 9,594,522 |
| 2024-10-01 | 6.700 | 6.800 | 6.650 | 6.800 | 6.126 | 1,919,227 |
| 2024-09-30 | 6.550 | 6.800 | 6.450 | 6.750 | 6.080 | 3,431,753 |
| 2024-09-27 | 6.700 | 6.750 | 6.600 | 6.600 | 5.945 | 1,559,043 |
| 2024-09-26 | 6.650 | 6.750 | 6.600 | 6.650 | 5.990 | 1,793,952 |
| 2024-09-25 | 7.000 | 7.000 | 6.550 | 6.650 | 5.990 | 8,057,467 |
| 2024-09-24 | 7.300 | 7.300 | 6.750 | 6.900 | 6.216 | 9,679,789 |
| 2024-09-23 | 7.100 | 7.400 | 7.100 | 7.250 | 6.531 | 4,064,321 |
| 2024-09-20 | 7.250 | 7.250 | 7.100 | 7.100 | 6.396 | 1,953,501 |
| 2024-09-19 | 7.150 | 7.300 | 7.150 | 7.200 | 6.486 | 1,722,080 |
| 2024-09-18 | 7.250 | 7.300 | 7.100 | 7.150 | 6.441 | 2,315,466 |
| 2024-09-17 | 7.400 | 7.450 | 7.250 | 7.250 | 6.531 | 1,575,460 |
| 2024-09-16 | 7.200 | 7.500 | 7.000 | 7.400 | 6.666 | 6,386,315 |
| 2024-09-13 | 7.150 | 7.300 | 7.050 | 7.150 | 6.441 | 2,159,527 |
| 2024-09-12 | 7.400 | 7.400 | 7.100 | 7.100 | 6.396 | 3,386,282 |
| 2024-09-11 | 7.150 | 7.400 | 7.050 | 7.400 | 6.666 | 4,867,116 |
| 2024-09-10 | 7.300 | 7.450 | 7.100 | 7.150 | 6.441 | 6,312,835 |
| 2024-09-09 | 6.700 | 7.550 | 6.700 | 7.250 | 6.531 | 12,793,520 |
| 2024-09-06 | 6.850 | 6.900 | 6.650 | 6.700 | 6.035 | 4,280,005 |
| 2024-09-05 | 6.950 | 6.950 | 6.750 | 6.900 | 6.216 | 3,746,889 |
| 2024-09-04 | 6.550 | 6.850 | 6.550 | 6.750 | 6.080 | 2,322,826 |
| 2024-09-03 | 6.550 | 6.750 | 6.550 | 6.600 | 5.945 | 2,304,505 |
| 2024-09-02 | 6.750 | 6.900 | 6.400 | 6.550 | 5.900 | 4,447,930 |
| 2024-08-30 | 6.750 | 6.900 | 6.550 | 6.750 | 6.080 | 4,440,936 |
| 2024-08-29 | 6.550 | 6.700 | 6.500 | 6.650 | 5.990 | 3,811,674 |
| 2024-08-28 | 6.800 | 6.800 | 6.500 | 6.600 | 5.945 | 5,739,022 |
| 2024-08-27 | 7.000 | 7.050 | 6.800 | 6.800 | 6.126 | 6,983,382 |
| 2024-08-26 | 6.350 | 7.100 | 6.350 | 7.100 | 6.396 | 13,955,790 |
| 2024-08-23 | 6.250 | 6.400 | 6.200 | 6.350 | 5.720 | 2,646,633 |
| 2024-08-22 | 6.400 | 6.400 | 6.150 | 6.200 | 5.585 | 2,223,725 |
| 2024-08-21 | 6.100 | 6.400 | 6.050 | 6.350 | 5.720 | 4,444,534 |
| 2024-08-20 | 6.200 | 6.250 | 6.000 | 6.050 | 5.450 | 3,161,869 |
| 2024-08-19 | 6.200 | 6.250 | 6.100 | 6.200 | 5.585 | 4,126,014 |
| 2024-08-16 | 6.000 | 6.250 | 5.850 | 6.150 | 5.540 | 9,354,221 |
| 2024-08-15 | 5.550 | 6.000 | 5.500 | 5.900 | 5.315 | 5,310,306 |
| 2024-08-14 | 5.450 | 5.700 | 5.400 | 5.550 | 5.000 | 4,703,240 |
| 2024-08-13 | 5.550 | 5.650 | 5.350 | 5.450 | 4.909 | 3,875,398 |
| 2024-08-09 | 5.750 | 5.850 | 5.450 | 5.600 | 5.045 | 5,028,086 |
| 2024-08-08 | 5.700 | 5.950 | 5.650 | 5.700 | 5.135 | 4,992,755 |
| 2024-08-07 | 5.350 | 6.000 | 5.300 | 5.700 | 5.135 | 13,078,710 |
| 2024-08-06 | 5.200 | 5.250 | 4.800 | 4.980 | 4.486 | 6,818,462 |
| 2024-08-05 | 5.300 | 5.400 | 5.000 | 5.100 | 4.594 | 5,816,038 |
| 2024-08-02 | 5.450 | 5.500 | 5.300 | 5.350 | 4.819 | 3,623,870 |
| 2024-08-01 | 5.500 | 5.600 | 5.400 | 5.400 | 4.864 | 2,909,176 |
| 2024-07-31 | 5.450 | 5.600 | 5.350 | 5.450 | 4.909 | 3,348,176 |
| 2024-07-30 | 5.400 | 5.600 | 5.400 | 5.450 | 4.909 | 3,044,127 |
| 2024-07-26 | 5.300 | 5.450 | 5.200 | 5.450 | 4.909 | 3,864,320 |
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.