Skip to main content
BBGI PCL (BKK:BBGI)
Thailand flag Thailand · Delayed Price · Currency is THB
2.880
0.00 (0.00%)
At close: Dec 4, 2025

BBGI PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.922.922.862.882.88-197,715
Dec 3, 20252.902.922.862.882.88-311,361
Dec 2, 20252.922.922.882.882.88-123,125
Dec 1, 20252.902.902.882.882.88-255,810
Nov 28, 20252.862.902.862.882.88-294,949
Nov 27, 20252.862.882.862.882.88-309,700
Nov 26, 20252.882.902.862.882.88-0.69%282,390
Nov 25, 20252.902.902.862.902.90-0.68%452,552
Nov 24, 20252.902.922.882.922.92-145,202
Nov 21, 20252.922.922.882.922.92-0.68%261,700
Nov 20, 20252.942.942.902.942.940.68%50,900
Nov 19, 20252.942.962.922.922.92-232,592
Nov 18, 20252.902.942.902.922.92-97,303
Nov 17, 20252.922.942.902.922.92-163,104
Nov 14, 20252.922.942.902.922.92-149,204
Nov 13, 20252.902.942.902.922.92-0.68%93,500
Nov 12, 20252.942.942.902.942.94-441,853
Nov 11, 20252.962.962.902.942.94-110,662
Nov 10, 20252.983.002.922.942.94-1.34%173,700
Nov 7, 20252.963.002.922.982.980.68%209,200
Nov 6, 20253.003.022.962.962.96-173,059
Nov 5, 20253.043.042.962.962.960.68%259,894
Nov 4, 20252.982.982.882.942.94-261,200
Nov 3, 20252.982.982.942.942.94-1.34%84,437
Oct 31, 20252.942.982.922.982.981.36%95,726
Oct 30, 20252.902.982.902.942.940.68%126,290
Oct 29, 20252.922.962.882.922.92-181,752
Oct 28, 20252.922.942.902.922.92-37,342
Oct 27, 20252.942.962.922.922.92-0.68%43,397
Oct 24, 20252.942.962.942.942.94-0.68%126,526
Oct 22, 20252.902.962.902.962.96-19,401
Oct 21, 20252.962.962.922.962.96-50,126
Oct 20, 20252.922.962.882.962.96-311,636
Oct 17, 20252.962.982.942.962.96-190,891
Oct 16, 20252.963.002.962.962.96-0.67%43,627
Oct 15, 20253.003.002.942.982.980.68%222,817
Oct 14, 20253.023.022.962.962.96-1.33%510,975
Oct 10, 20253.023.023.003.003.00-107,288
Oct 9, 20252.983.042.983.003.00-614,003
Oct 8, 20253.043.043.003.003.00-1.32%505,319
Oct 7, 20253.043.043.023.043.04-63,270
Oct 6, 20253.063.063.003.043.040.66%355,728
Oct 3, 20253.023.043.023.023.02-173,040
Oct 2, 20253.003.043.003.023.020.67%187,022
Oct 1, 20253.003.043.003.003.00-290,560
Sep 30, 20253.043.043.003.003.00-1.32%209,819
Sep 29, 20253.063.063.023.043.04-307,979
Sep 26, 20253.023.063.023.043.040.66%205,949
Sep 25, 20253.063.063.003.023.020.67%210,120
Sep 24, 20253.003.063.003.003.00-160,796
Sep 23, 20253.023.043.003.003.00-1.32%1,011,461
Sep 22, 20253.043.043.023.043.040.66%387,401
Sep 19, 20253.003.063.003.023.020.67%292,624
Sep 18, 20253.103.102.983.003.00-3.23%2,138,521
Sep 17, 20253.023.223.023.103.101.97%3,235,379
Sep 16, 20253.023.043.003.043.040.66%218,784
Sep 15, 20253.023.042.983.023.02-362,321
Sep 12, 20253.023.063.003.023.02-583,043
Sep 11, 20253.043.063.023.023.02-261,325
Sep 10, 20253.023.083.003.023.020.67%539,347
Sep 9, 20253.003.022.983.003.000.67%223,395
Sep 8, 20252.983.022.982.982.980.68%268,502
Sep 5, 20253.023.022.962.962.96-0.67%327,910
Sep 4, 20252.983.022.982.982.98-1.32%637,287
Sep 3, 20252.943.042.943.023.022.03%847,300
Sep 2, 20252.963.002.942.962.96-507,000
Sep 1, 20253.043.042.962.962.96-2.63%433,427
Aug 29, 20253.043.043.003.043.04-329,623
Aug 28, 20253.023.043.023.043.04-0.65%158,108
Aug 27, 20253.043.063.003.063.06-0.65%811,037
Aug 26, 20253.063.083.063.083.08-338,203
Aug 25, 20253.083.103.063.083.08-205,207
Aug 22, 20253.043.123.043.083.080.65%398,704
Aug 21, 20253.043.063.023.063.06-189,944
Aug 20, 20253.083.083.023.063.06-0.65%216,305
Aug 19, 20253.023.103.023.083.081.99%621,607
Aug 18, 20253.043.063.003.023.02-0.66%79,326
Aug 15, 20253.043.042.983.043.04-0.65%853,459
Aug 14, 20253.043.083.043.063.06-1.29%863,930
Aug 13, 20253.103.103.043.103.10-1.27%755,777
Aug 8, 20253.043.143.023.143.143.29%1,189,807
Aug 7, 20253.103.123.043.043.04-1.94%1,216,344
Aug 6, 20253.023.103.023.103.10-0.64%2,571,580
Aug 5, 20253.043.143.043.123.121.30%346,552
Aug 4, 20253.103.103.043.083.08-0.65%487,511
Aug 1, 20253.103.123.103.103.10-0.64%1,195,853
Jul 31, 20253.143.143.063.123.120.65%504,045
Jul 30, 20253.063.123.063.103.101.97%649,925
Jul 29, 20253.063.083.003.043.04-377,402
Jul 25, 20253.063.063.023.043.04-0.65%364,704
Jul 24, 20253.103.103.023.063.06-1.29%812,550
Jul 23, 20253.103.123.103.103.10-691,382
Jul 22, 20253.143.143.083.103.10-0.64%885,612
Jul 21, 20253.163.183.103.123.12-1.27%533,757
Jul 18, 20253.103.183.103.163.161.28%954,503
Jul 17, 20253.083.123.083.123.121.96%1,435,910
Jul 16, 20253.043.083.043.063.06-0.65%976,552
Jul 15, 20253.083.083.043.083.081.32%925,232
Jul 14, 20253.023.083.003.043.040.66%433,072
Jul 11, 20253.043.083.003.023.02-1,419,300