BBGI PCL (BKK:BBGI)
Thailand
· Delayed Price · Currency is THB 4.040
+0.140 (3.59%)
Apr 29, 2026, 4:39 PM ICT
BBGI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.92 | 3.96 | 3.88 | 3.90 | 3.90 | -0.51% | 778,505 |
| Apr 27, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -2.49% | 606,670 |
| Apr 24, 2026 | 4.04 | 4.06 | 3.98 | 4.02 | 4.02 | 1.01% | 694,079 |
| Apr 23, 2026 | 3.98 | 4.06 | 3.96 | 3.98 | 3.98 | 0.51% | 1,189,881 |
| Apr 22, 2026 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | 1.02% | 696,684 |
| Apr 21, 2026 | 3.90 | 3.96 | 3.88 | 3.92 | 3.92 | - | 588,054 |
| Apr 20, 2026 | 3.98 | 4.02 | 3.92 | 3.92 | 3.92 | -1.01% | 970,463 |
| Apr 17, 2026 | 4.06 | 4.10 | 3.94 | 3.96 | 3.96 | -1.98% | 2,077,978 |
| Apr 16, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -1.94% | 1,132,947 |
| Apr 10, 2026 | 4.14 | 4.18 | 4.08 | 4.12 | 4.12 | -0.96% | 1,131,740 |
| Apr 9, 2026 | 4.20 | 4.24 | 4.14 | 4.16 | 4.16 | - | 1,112,582 |
| Apr 8, 2026 | 4.06 | 4.20 | 4.04 | 4.16 | 4.16 | -2.35% | 2,292,138 |
| Apr 7, 2026 | 4.14 | 4.38 | 4.14 | 4.26 | 4.26 | 2.90% | 4,168,409 |
| Apr 3, 2026 | 4.24 | 4.28 | 4.14 | 4.14 | 4.14 | -1.43% | 2,182,084 |
| Apr 2, 2026 | 4.24 | 4.28 | 4.18 | 4.20 | 4.20 | 1.45% | 2,864,222 |
| Apr 1, 2026 | 4.24 | 4.24 | 4.12 | 4.14 | 4.14 | -3.27% | 3,853,077 |
| Mar 31, 2026 | 4.42 | 4.44 | 4.24 | 4.28 | 4.28 | -3.60% | 6,626,662 |
| Mar 30, 2026 | 4.20 | 4.60 | 4.20 | 4.44 | 4.44 | 6.73% | 13,396,968 |
| Mar 27, 2026 | 4.12 | 4.22 | 4.12 | 4.16 | 4.16 | - | 1,433,836 |
| Mar 26, 2026 | 4.02 | 4.20 | 4.02 | 4.16 | 4.16 | 7.22% | 5,236,132 |
| Mar 25, 2026 | 4.02 | 4.04 | 3.86 | 3.88 | 3.88 | -3.00% | 3,356,748 |
| Mar 24, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -4.31% | 3,619,070 |
| Mar 23, 2026 | 4.34 | 4.42 | 4.18 | 4.18 | 4.18 | -3.24% | 4,853,695 |
| Mar 20, 2026 | 4.30 | 4.42 | 4.30 | 4.32 | 4.32 | 0.47% | 2,922,864 |
| Mar 19, 2026 | 4.24 | 4.40 | 4.20 | 4.30 | 4.30 | 3.37% | 9,304,552 |
| Mar 18, 2026 | 4.26 | 4.28 | 4.12 | 4.16 | 4.16 | -0.48% | 3,633,593 |
| Mar 17, 2026 | 4.20 | 4.22 | 4.06 | 4.18 | 4.18 | -0.95% | 4,494,020 |
| Mar 16, 2026 | 4.22 | 4.34 | 4.20 | 4.22 | 4.22 | 1.93% | 5,980,298 |
| Mar 13, 2026 | 3.84 | 4.34 | 3.82 | 4.14 | 4.14 | 7.81% | 12,952,676 |
| Mar 12, 2026 | 3.76 | 3.86 | 3.72 | 3.84 | 3.84 | 3.23% | 3,220,636 |
| Mar 11, 2026 | 3.52 | 3.80 | 3.50 | 3.72 | 3.72 | 7.51% | 3,827,420 |
| Mar 10, 2026 | 3.46 | 3.54 | 3.44 | 3.46 | 3.46 | - | 1,909,492 |
| Mar 9, 2026 | 3.56 | 3.60 | 3.46 | 3.46 | 3.46 | 0.58% | 4,821,048 |
| Mar 6, 2026 | 3.08 | 3.66 | 3.08 | 3.44 | 3.44 | 12.42% | 8,035,576 |
| Mar 5, 2026 | 3.24 | 3.24 | 2.98 | 3.06 | 3.06 | -3.16% | 1,216,578 |
| Mar 4, 2026 | 3.30 | 3.30 | 3.02 | 3.16 | 3.16 | -5.95% | 2,244,237 |
| Mar 2, 2026 | 3.18 | 3.40 | 3.18 | 3.36 | 3.21 | 3.07% | 2,242,657 |
| Feb 27, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.11 | -1.21% | 295,906 |
| Feb 26, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.15 | 0.61% | 396,958 |
| Feb 25, 2026 | 3.30 | 3.34 | 3.24 | 3.28 | 3.13 | - | 894,180 |
| Feb 24, 2026 | 3.18 | 3.32 | 3.18 | 3.28 | 3.13 | 3.14% | 783,859 |
| Feb 23, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.04 | -1.85% | 794,444 |
| Feb 20, 2026 | 3.32 | 3.32 | 3.20 | 3.24 | 3.10 | -2.41% | 1,339,337 |
| Feb 19, 2026 | 3.32 | 3.36 | 3.26 | 3.32 | 3.17 | 0.61% | 1,008,665 |
| Feb 18, 2026 | 3.28 | 3.36 | 3.26 | 3.30 | 3.15 | 1.23% | 1,630,687 |
| Feb 17, 2026 | 3.20 | 3.28 | 3.20 | 3.26 | 3.11 | 1.87% | 1,083,385 |
| Feb 16, 2026 | 3.14 | 3.20 | 3.12 | 3.20 | 3.06 | 3.23% | 1,264,031 |
| Feb 13, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 2.96 | 0.65% | 716,791 |
| Feb 12, 2026 | 3.08 | 3.16 | 3.06 | 3.08 | 2.94 | 2.67% | 2,175,041 |
| Feb 11, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 2.87 | 0.67% | 78,105 |
| Feb 10, 2026 | 2.96 | 3.00 | 2.96 | 2.98 | 2.85 | 2.05% | 338,003 |
| Feb 9, 2026 | 2.90 | 2.96 | 2.90 | 2.92 | 2.79 | 0.69% | 192,120 |
| Feb 6, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.77 | -1.36% | 573,918 |
| Feb 5, 2026 | 2.94 | 2.96 | 2.94 | 2.94 | 2.81 | -0.68% | 171,900 |
| Feb 4, 2026 | 2.96 | 2.96 | 2.94 | 2.96 | 2.83 | -0.67% | 98,400 |
| Feb 3, 2026 | 2.98 | 3.00 | 2.94 | 2.98 | 2.85 | - | 548,113 |
| Feb 2, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.85 | -1.32% | 284,475 |
| Jan 30, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 2.89 | 1.34% | 48,100 |
| Jan 29, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.85 | -0.67% | 138,591 |
| Jan 28, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 2.87 | -0.66% | 602,406 |
| Jan 27, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 2.89 | 0.67% | 158,112 |
| Jan 26, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 2.87 | - | 1,062,407 |
| Jan 23, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 2.87 | - | 216,415 |
| Jan 22, 2026 | 3.02 | 3.04 | 3.00 | 3.00 | 2.87 | - | 1,171,516 |
| Jan 21, 2026 | 2.88 | 3.00 | 2.88 | 3.00 | 2.87 | 4.17% | 2,486,494 |
| Jan 20, 2026 | 2.74 | 2.88 | 2.72 | 2.88 | 2.75 | 4.35% | 877,384 |
| Jan 19, 2026 | 2.70 | 2.76 | 2.68 | 2.76 | 2.64 | 2.99% | 461,416 |
| Jan 16, 2026 | 2.68 | 2.70 | 2.68 | 2.68 | 2.56 | -0.74% | 185,094 |
| Jan 15, 2026 | 2.66 | 2.70 | 2.66 | 2.70 | 2.58 | 1.50% | 301,020 |
| Jan 14, 2026 | 2.66 | 2.70 | 2.64 | 2.66 | 2.54 | - | 419,419 |
| Jan 13, 2026 | 2.70 | 2.72 | 2.66 | 2.66 | 2.54 | -1.48% | 475,311 |
| Jan 12, 2026 | 2.72 | 2.74 | 2.70 | 2.70 | 2.58 | -0.74% | 175,379 |
| Jan 9, 2026 | 2.74 | 2.76 | 2.72 | 2.72 | 2.60 | -0.73% | 186,000 |
| Jan 8, 2026 | 2.76 | 2.80 | 2.68 | 2.74 | 2.62 | -2.14% | 2,321,046 |
| Jan 7, 2026 | 2.84 | 2.84 | 2.78 | 2.80 | 2.68 | -0.71% | 283,768 |
| Jan 6, 2026 | 2.82 | 2.84 | 2.80 | 2.82 | 2.69 | - | 127,463 |
| Jan 5, 2026 | 2.80 | 2.86 | 2.80 | 2.82 | 2.69 | 0.71% | 215,557 |
| Dec 30, 2025 | 2.80 | 2.80 | 2.78 | 2.80 | 2.68 | 0.72% | 12,705 |
| Dec 29, 2025 | 2.82 | 2.82 | 2.70 | 2.78 | 2.66 | -0.71% | 613,683 |
| Dec 26, 2025 | 2.80 | 2.82 | 2.80 | 2.80 | 2.68 | - | 669,125 |
| Dec 25, 2025 | 2.86 | 2.88 | 2.78 | 2.80 | 2.68 | -2.10% | 865,244 |
| Dec 24, 2025 | 2.86 | 2.88 | 2.84 | 2.86 | 2.73 | - | 341,588 |
| Dec 23, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.73 | - | 132,831 |
| Dec 22, 2025 | 2.88 | 2.88 | 2.84 | 2.86 | 2.73 | - | 52,607 |
| Dec 19, 2025 | 2.86 | 2.86 | 2.82 | 2.86 | 2.73 | - | 292,200 |
| Dec 18, 2025 | 2.88 | 2.90 | 2.86 | 2.86 | 2.73 | - | 1,063,188 |
| Dec 17, 2025 | 2.84 | 2.88 | 2.84 | 2.86 | 2.73 | - | 182,649 |
| Dec 16, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.73 | - | 85,510 |
| Dec 15, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.73 | - | 36,085 |
| Dec 12, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.73 | - | 136,894 |
| Dec 11, 2025 | 2.88 | 2.90 | 2.86 | 2.86 | 2.73 | -0.69% | 330,806 |
| Dec 9, 2025 | 2.88 | 2.90 | 2.88 | 2.88 | 2.75 | - | 223,852 |
| Dec 8, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | 2.75 | - | 188,802 |
| Dec 4, 2025 | 2.92 | 2.92 | 2.86 | 2.88 | 2.75 | - | 197,715 |
| Dec 3, 2025 | 2.90 | 2.92 | 2.86 | 2.88 | 2.75 | - | 311,361 |
| Dec 2, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.75 | - | 123,125 |
| Dec 1, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.75 | - | 255,810 |
| Nov 28, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | 2.75 | - | 294,949 |
| Nov 27, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.75 | - | 309,700 |
| Nov 26, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 2.75 | -0.69% | 282,390 |