Skip to main content
BBGI PCL (BKK:BBGI)
Thailand flag Thailand · Delayed Price · Currency is THB
3.460
+0.020 (0.58%)
At close: Mar 9, 2026

BBGI PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.563.603.463.463.460.58%4,821,048
Mar 6, 20263.083.663.083.443.4412.42%8,035,576
Mar 5, 20263.243.242.983.063.06-3.16%1,216,578
Mar 4, 20263.303.303.023.163.16-5.95%2,244,237
Mar 2, 20263.183.403.183.363.213.07%2,242,657
Feb 27, 20263.303.303.263.263.11-1.21%295,906
Feb 26, 20263.303.303.263.303.150.61%396,958
Feb 25, 20263.303.343.243.283.13-894,180
Feb 24, 20263.183.323.183.283.133.14%783,859
Feb 23, 20263.223.223.183.183.04-1.85%794,444
Feb 20, 20263.323.323.203.243.10-2.41%1,339,337
Feb 19, 20263.323.363.263.323.170.61%1,008,665
Feb 18, 20263.283.363.263.303.151.23%1,630,687
Feb 17, 20263.203.283.203.263.111.87%1,083,385
Feb 16, 20263.143.203.123.203.063.23%1,264,031
Feb 13, 20263.103.143.083.102.960.65%716,791
Feb 12, 20263.083.163.063.082.942.67%2,175,041
Feb 11, 20263.003.002.963.002.870.67%78,105
Feb 10, 20262.963.002.962.982.852.05%338,003
Feb 9, 20262.902.962.902.922.790.69%192,120
Feb 6, 20262.962.962.902.902.77-1.36%573,918
Feb 5, 20262.942.962.942.942.81-0.68%171,900
Feb 4, 20262.962.962.942.962.83-0.67%98,400
Feb 3, 20262.983.002.942.982.85-548,113
Feb 2, 20263.023.022.982.982.85-1.32%284,475
Jan 30, 20263.023.022.983.022.891.34%48,100
Jan 29, 20262.983.002.982.982.85-0.67%138,591
Jan 28, 20263.003.023.003.002.87-0.66%602,406
Jan 27, 20262.983.022.983.022.890.67%158,112
Jan 26, 20263.023.022.983.002.87-1,062,407
Jan 23, 20263.003.023.003.002.87-216,415
Jan 22, 20263.023.043.003.002.87-1,171,516
Jan 21, 20262.883.002.883.002.874.17%2,486,494
Jan 20, 20262.742.882.722.882.754.35%877,384
Jan 19, 20262.702.762.682.762.642.99%461,416
Jan 16, 20262.682.702.682.682.56-0.74%185,094
Jan 15, 20262.662.702.662.702.581.50%301,020
Jan 14, 20262.662.702.642.662.54-419,419
Jan 13, 20262.702.722.662.662.54-1.48%475,311
Jan 12, 20262.722.742.702.702.58-0.74%175,379
Jan 9, 20262.742.762.722.722.60-0.73%186,000
Jan 8, 20262.762.802.682.742.62-2.14%2,321,046
Jan 7, 20262.842.842.782.802.68-0.71%283,768
Jan 6, 20262.822.842.802.822.69-127,463
Jan 5, 20262.802.862.802.822.690.71%215,557
Dec 30, 20252.802.802.782.802.680.72%12,705
Dec 29, 20252.822.822.702.782.66-0.71%613,683
Dec 26, 20252.802.822.802.802.68-669,125
Dec 25, 20252.862.882.782.802.68-2.10%865,244
Dec 24, 20252.862.882.842.862.73-341,588
Dec 23, 20252.882.882.862.862.73-132,831
Dec 22, 20252.882.882.842.862.73-52,607
Dec 19, 20252.862.862.822.862.73-292,200
Dec 18, 20252.882.902.862.862.73-1,063,188
Dec 17, 20252.842.882.842.862.73-182,649
Dec 16, 20252.902.902.862.862.73-85,510
Dec 15, 20252.882.882.862.862.73-36,085
Dec 12, 20252.882.882.862.862.73-136,894
Dec 11, 20252.882.902.862.862.73-0.69%330,806
Dec 9, 20252.882.902.882.882.75-223,852
Dec 8, 20252.862.902.862.882.75-188,802
Dec 4, 20252.922.922.862.882.75-197,715
Dec 3, 20252.902.922.862.882.75-311,361
Dec 2, 20252.922.922.882.882.75-123,125
Dec 1, 20252.902.902.882.882.75-255,810
Nov 28, 20252.862.902.862.882.75-294,949
Nov 27, 20252.862.882.862.882.75-309,700
Nov 26, 20252.882.902.862.882.75-0.69%282,390
Nov 25, 20252.902.902.862.902.77-0.68%452,552
Nov 24, 20252.902.922.882.922.79-145,202
Nov 21, 20252.922.922.882.922.79-0.68%261,700
Nov 20, 20252.942.942.902.942.810.68%50,900
Nov 19, 20252.942.962.922.922.79-232,592
Nov 18, 20252.902.942.902.922.79-97,303
Nov 17, 20252.922.942.902.922.79-163,104
Nov 14, 20252.922.942.902.922.79-149,204
Nov 13, 20252.902.942.902.922.79-0.68%93,500
Nov 12, 20252.942.942.902.942.81-441,853
Nov 11, 20252.962.962.902.942.81-110,662
Nov 10, 20252.983.002.922.942.81-1.34%173,700
Nov 7, 20252.963.002.922.982.850.68%209,200
Nov 6, 20253.003.022.962.962.83-173,059
Nov 5, 20253.043.042.962.962.830.68%259,894
Nov 4, 20252.982.982.882.942.81-261,200
Nov 3, 20252.982.982.942.942.81-1.34%84,437
Oct 31, 20252.942.982.922.982.851.36%95,726
Oct 30, 20252.902.982.902.942.810.68%126,290
Oct 29, 20252.922.962.882.922.79-181,752
Oct 28, 20252.922.942.902.922.79-37,342
Oct 27, 20252.942.962.922.922.79-0.68%43,397
Oct 24, 20252.942.962.942.942.81-0.68%126,526
Oct 22, 20252.902.962.902.962.83-19,401
Oct 21, 20252.962.962.922.962.83-50,126
Oct 20, 20252.922.962.882.962.83-311,636
Oct 17, 20252.962.982.942.962.83-190,891
Oct 16, 20252.963.002.962.962.83-0.67%43,627
Oct 15, 20253.003.002.942.982.850.68%222,817
Oct 14, 20253.023.022.962.962.83-1.33%510,975
Oct 10, 20253.023.023.003.002.87-107,288
Oct 9, 20252.983.042.983.002.87-614,003