BBGI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.250 | 7.450 | 7.200 | 7.250 | 7.250 | 3,207,851 |
| 2026-10-14 | 7.000 | 7.350 | 7.000 | 7.350 | 7.350 | 2,934,721 |
| 2026-10-12 | 6.750 | 7.050 | 6.650 | 7.050 | 7.050 | 4,399,556 |
| 2026-10-09 | 6.500 | 6.800 | 6.500 | 6.650 | 6.650 | 1,526,180 |
| 2026-10-08 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 1,426,464 |
| 2026-10-07 | 6.500 | 6.700 | 6.500 | 6.650 | 6.650 | 1,515,695 |
| 2026-10-06 | 6.450 | 6.500 | 6.400 | 6.450 | 6.450 | 1,320,998 |
| 2026-10-05 | 6.750 | 6.800 | 6.600 | 6.600 | 6.400 | 2,558,927 |
| 2026-10-02 | 6.500 | 6.850 | 6.500 | 6.750 | 6.546 | 3,373,040 |
| 2026-10-01 | 6.450 | 6.550 | 6.400 | 6.450 | 6.255 | 1,023,203 |
| 2026-09-30 | 6.750 | 6.750 | 6.450 | 6.450 | 6.255 | 2,675,543 |
| 2026-09-29 | 6.700 | 6.800 | 6.650 | 6.650 | 6.449 | 1,333,628 |
| 2026-09-28 | 6.500 | 6.700 | 6.450 | 6.700 | 6.497 | 2,428,396 |
| 2026-09-25 | 6.600 | 6.600 | 6.400 | 6.500 | 6.303 | 2,333,661 |
| 2026-09-24 | 6.600 | 6.600 | 6.500 | 6.550 | 6.352 | 2,230,277 |
| 2026-09-23 | 6.500 | 6.650 | 6.500 | 6.600 | 6.400 | 3,077,197 |
| 2026-09-22 | 6.500 | 6.550 | 6.400 | 6.400 | 6.206 | 1,242,123 |
| 2026-09-21 | 6.400 | 6.550 | 6.300 | 6.550 | 6.352 | 1,760,009 |
| 2026-09-18 | 6.450 | 6.500 | 6.300 | 6.400 | 6.206 | 1,497,055 |
Page 1 of 1 · 19 trading days
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.