Carabao Group PCL (BKK:CBG)
Thailand
· Delayed Price · Currency is THB 36.50
-0.50 (-1.35%)
At close: Mar 6, 2026
Carabao Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.25 | 36.75 | 36.00 | 36.50 | 36.50 | -1.35% | 4,150,186 |
| Mar 5, 2026 | 39.50 | 39.75 | 36.25 | 37.00 | 37.00 | -3.90% | 8,765,633 |
| Mar 4, 2026 | 38.75 | 39.00 | 36.75 | 38.50 | 37.90 | -6.67% | 10,223,070 |
| Mar 2, 2026 | 44.50 | 44.50 | 41.25 | 41.25 | 40.61 | -9.34% | 9,811,778 |
| Feb 27, 2026 | 46.25 | 46.25 | 45.50 | 45.50 | 44.79 | -1.62% | 3,028,517 |
| Feb 26, 2026 | 45.75 | 46.50 | 45.25 | 46.25 | 45.53 | 0.54% | 4,011,011 |
| Feb 25, 2026 | 45.50 | 46.00 | 45.25 | 46.00 | 45.28 | 1.66% | 4,662,096 |
| Feb 24, 2026 | 45.75 | 46.00 | 45.00 | 45.25 | 44.54 | -1.63% | 4,293,110 |
| Feb 23, 2026 | 45.75 | 46.25 | 45.25 | 46.00 | 45.28 | -1.60% | 7,165,153 |
| Feb 20, 2026 | 47.75 | 47.75 | 46.50 | 46.75 | 46.02 | -2.09% | 3,834,383 |
| Feb 19, 2026 | 48.00 | 48.75 | 47.25 | 47.75 | 47.01 | - | 8,949,759 |
| Feb 18, 2026 | 48.00 | 48.25 | 47.25 | 47.75 | 47.01 | 0.53% | 4,744,157 |
| Feb 17, 2026 | 46.50 | 47.75 | 45.75 | 47.50 | 46.76 | 2.70% | 4,924,523 |
| Feb 16, 2026 | 47.00 | 47.50 | 46.25 | 46.25 | 45.53 | -2.12% | 3,344,641 |
| Feb 13, 2026 | 47.00 | 48.25 | 46.75 | 47.25 | 46.51 | -0.53% | 5,647,788 |
| Feb 12, 2026 | 46.25 | 47.50 | 46.00 | 47.50 | 46.76 | 1.60% | 4,957,833 |
| Feb 11, 2026 | 47.25 | 47.50 | 46.75 | 46.75 | 46.02 | - | 5,076,335 |
| Feb 10, 2026 | 45.00 | 46.75 | 45.00 | 46.75 | 46.02 | 4.47% | 14,396,040 |
| Feb 9, 2026 | 43.75 | 45.50 | 43.50 | 44.75 | 44.05 | 4.68% | 11,221,000 |
| Feb 6, 2026 | 42.75 | 43.25 | 42.25 | 42.75 | 42.08 | - | 2,558,212 |
| Feb 5, 2026 | 42.50 | 43.25 | 42.50 | 42.75 | 42.08 | 0.59% | 4,032,969 |
| Feb 4, 2026 | 43.25 | 43.50 | 42.25 | 42.50 | 41.84 | -2.30% | 4,912,359 |
| Feb 3, 2026 | 43.25 | 44.25 | 43.25 | 43.50 | 42.82 | 0.58% | 3,099,741 |
| Feb 2, 2026 | 42.75 | 43.25 | 42.25 | 43.25 | 42.58 | - | 1,552,090 |
| Jan 30, 2026 | 43.00 | 43.50 | 43.00 | 43.25 | 42.58 | - | 957,278 |
| Jan 29, 2026 | 42.50 | 43.25 | 42.25 | 43.25 | 42.58 | 1.76% | 1,969,718 |
| Jan 28, 2026 | 43.50 | 43.50 | 42.25 | 42.50 | 41.84 | -2.30% | 2,428,297 |
| Jan 27, 2026 | 43.25 | 44.00 | 43.00 | 43.50 | 42.82 | 1.16% | 1,877,106 |
| Jan 26, 2026 | 43.00 | 43.50 | 42.50 | 43.00 | 42.33 | - | 1,438,990 |
| Jan 23, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 42.33 | -2.27% | 1,955,094 |
| Jan 22, 2026 | 45.00 | 45.00 | 43.50 | 44.00 | 43.31 | -2.22% | 3,525,674 |
| Jan 21, 2026 | 44.75 | 45.00 | 44.25 | 45.00 | 44.30 | 1.69% | 2,269,251 |
| Jan 20, 2026 | 44.25 | 45.00 | 43.75 | 44.25 | 43.56 | - | 5,678,329 |
| Jan 19, 2026 | 43.50 | 44.75 | 43.25 | 44.25 | 43.56 | 1.72% | 3,473,736 |
| Jan 16, 2026 | 41.75 | 43.75 | 41.50 | 43.50 | 42.82 | 4.19% | 5,391,260 |
| Jan 15, 2026 | 40.75 | 41.75 | 40.25 | 41.75 | 41.10 | 1.83% | 1,883,087 |
| Jan 14, 2026 | 39.50 | 41.25 | 39.25 | 41.00 | 40.36 | 4.46% | 2,931,259 |
| Jan 13, 2026 | 41.75 | 42.75 | 39.00 | 39.25 | 38.64 | -5.99% | 6,098,703 |
| Jan 12, 2026 | 43.00 | 43.25 | 41.50 | 41.75 | 41.10 | -3.47% | 2,586,994 |
| Jan 9, 2026 | 42.25 | 44.00 | 42.25 | 43.25 | 42.58 | 2.37% | 3,498,230 |
| Jan 8, 2026 | 43.25 | 43.50 | 42.00 | 42.25 | 41.59 | -3.43% | 3,138,902 |
| Jan 7, 2026 | 42.75 | 44.25 | 42.50 | 43.75 | 43.07 | 2.34% | 4,075,471 |
| Jan 6, 2026 | 43.25 | 43.75 | 42.75 | 42.75 | 42.08 | -1.16% | 1,443,359 |
| Jan 5, 2026 | 43.75 | 44.00 | 43.00 | 43.25 | 42.58 | -0.57% | 1,625,760 |
| Dec 30, 2025 | 43.00 | 43.75 | 43.00 | 43.50 | 42.82 | 1.16% | 1,121,489 |
| Dec 29, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 42.33 | -1.71% | 1,650,858 |
| Dec 26, 2025 | 43.50 | 43.75 | 42.75 | 43.75 | 43.07 | - | 1,394,787 |
| Dec 25, 2025 | 44.75 | 44.75 | 43.50 | 43.75 | 43.07 | -1.69% | 2,088,486 |
| Dec 24, 2025 | 43.75 | 44.75 | 43.25 | 44.50 | 43.81 | 1.71% | 2,648,807 |
| Dec 23, 2025 | 43.25 | 44.25 | 43.25 | 43.75 | 43.07 | 0.57% | 2,411,218 |
| Dec 22, 2025 | 43.00 | 44.50 | 42.75 | 43.50 | 42.82 | 1.75% | 3,474,647 |
| Dec 19, 2025 | 42.00 | 42.75 | 42.00 | 42.75 | 42.08 | 2.40% | 1,531,363 |
| Dec 18, 2025 | 42.00 | 42.25 | 41.25 | 41.75 | 41.10 | -0.60% | 2,672,591 |
| Dec 17, 2025 | 42.75 | 43.25 | 41.75 | 42.00 | 41.35 | -1.18% | 3,516,093 |
| Dec 16, 2025 | 43.25 | 43.25 | 42.25 | 42.50 | 41.84 | -2.30% | 2,253,395 |
| Dec 15, 2025 | 42.00 | 43.50 | 41.75 | 43.50 | 42.82 | 2.96% | 2,551,723 |
| Dec 12, 2025 | 42.00 | 42.50 | 41.75 | 42.25 | 41.59 | 1.81% | 2,383,516 |
| Dec 11, 2025 | 41.75 | 42.00 | 40.50 | 41.50 | 40.85 | -1.78% | 3,198,921 |
| Dec 9, 2025 | 41.75 | 42.25 | 41.25 | 42.25 | 41.59 | 1.81% | 1,526,531 |
| Dec 8, 2025 | 43.75 | 43.75 | 41.00 | 41.50 | 40.85 | -6.74% | 5,777,590 |
| Dec 4, 2025 | 45.00 | 45.25 | 44.00 | 44.50 | 43.81 | -0.56% | 3,358,394 |
| Dec 3, 2025 | 45.00 | 45.00 | 44.25 | 44.75 | 44.05 | -0.56% | 2,463,960 |
| Dec 2, 2025 | 45.00 | 45.50 | 43.25 | 45.00 | 44.30 | 0.56% | 5,188,963 |
| Dec 1, 2025 | 45.00 | 45.25 | 44.50 | 44.75 | 44.05 | -1.10% | 2,050,854 |
| Nov 28, 2025 | 45.00 | 45.50 | 44.75 | 45.25 | 44.54 | 0.56% | 2,425,470 |
| Nov 27, 2025 | 45.00 | 45.25 | 44.25 | 45.00 | 44.30 | - | 1,642,334 |
| Nov 26, 2025 | 45.00 | 45.75 | 44.25 | 45.00 | 44.30 | 1.69% | 6,334,104 |
| Nov 25, 2025 | 42.25 | 44.50 | 42.25 | 44.25 | 43.56 | 5.36% | 5,006,324 |
| Nov 24, 2025 | 41.50 | 42.25 | 41.25 | 42.00 | 41.35 | 1.20% | 3,171,925 |
| Nov 21, 2025 | 42.25 | 42.75 | 41.00 | 41.50 | 40.85 | -2.92% | 4,184,227 |
| Nov 20, 2025 | 42.25 | 43.50 | 42.25 | 42.75 | 42.08 | 1.18% | 2,868,917 |
| Nov 19, 2025 | 42.25 | 42.75 | 41.50 | 42.25 | 41.59 | - | 3,090,569 |
| Nov 18, 2025 | 41.75 | 43.50 | 41.50 | 42.25 | 41.59 | 0.60% | 4,255,613 |
| Nov 17, 2025 | 40.25 | 42.50 | 40.00 | 42.00 | 41.35 | 4.35% | 4,905,773 |
| Nov 14, 2025 | 41.00 | 41.50 | 40.25 | 40.25 | 39.62 | -1.83% | 1,970,307 |
| Nov 13, 2025 | 41.25 | 41.25 | 40.50 | 41.00 | 40.36 | - | 1,472,316 |
| Nov 12, 2025 | 41.25 | 42.50 | 40.75 | 41.00 | 40.36 | -0.61% | 3,897,934 |
| Nov 11, 2025 | 41.25 | 41.50 | 40.25 | 41.25 | 40.61 | - | 4,785,636 |
| Nov 10, 2025 | 40.50 | 42.00 | 40.50 | 41.25 | 40.61 | 2.48% | 3,838,021 |
| Nov 7, 2025 | 41.00 | 41.25 | 40.25 | 40.25 | 39.62 | -3.01% | 3,875,768 |
| Nov 6, 2025 | 41.50 | 41.75 | 40.50 | 41.50 | 40.85 | 0.61% | 3,321,609 |
| Nov 5, 2025 | 43.25 | 43.25 | 41.25 | 41.25 | 40.61 | -4.62% | 6,089,697 |
| Nov 4, 2025 | 44.75 | 45.00 | 43.25 | 43.25 | 42.58 | -3.35% | 2,792,672 |
| Nov 3, 2025 | 45.25 | 45.50 | 44.75 | 44.75 | 44.05 | -0.56% | 1,162,646 |
| Oct 31, 2025 | 45.50 | 45.50 | 44.75 | 45.00 | 44.30 | -1.10% | 1,468,455 |
| Oct 30, 2025 | 44.50 | 45.75 | 44.50 | 45.50 | 44.79 | 2.25% | 2,315,060 |
| Oct 29, 2025 | 45.00 | 45.25 | 44.50 | 44.50 | 43.81 | -1.11% | 2,325,413 |
| Oct 28, 2025 | 45.75 | 46.00 | 44.75 | 45.00 | 44.30 | -1.10% | 4,091,440 |
| Oct 27, 2025 | 47.50 | 48.00 | 45.50 | 45.50 | 44.79 | 0.55% | 9,076,478 |
| Oct 24, 2025 | 45.00 | 45.50 | 44.50 | 45.25 | 44.54 | 2.26% | 5,358,123 |
| Oct 22, 2025 | 45.00 | 45.50 | 44.00 | 44.25 | 43.56 | -2.21% | 7,236,518 |
| Oct 21, 2025 | 48.50 | 48.50 | 45.00 | 45.25 | 44.54 | -6.22% | 13,383,590 |
| Oct 20, 2025 | 50.25 | 50.50 | 48.25 | 48.25 | 47.50 | -2.03% | 5,234,643 |
| Oct 17, 2025 | 49.00 | 50.25 | 48.25 | 49.25 | 48.48 | - | 3,689,623 |
| Oct 16, 2025 | 50.25 | 50.75 | 49.00 | 49.25 | 48.48 | -1.99% | 2,447,608 |
| Oct 15, 2025 | 50.50 | 51.00 | 50.25 | 50.25 | 49.47 | 1.01% | 2,155,976 |
| Oct 14, 2025 | 52.25 | 52.50 | 49.75 | 49.75 | 48.97 | -4.78% | 4,921,974 |
| Oct 10, 2025 | 53.00 | 53.00 | 52.25 | 52.25 | 51.44 | -0.48% | 2,549,773 |
| Oct 9, 2025 | 53.25 | 53.50 | 52.50 | 52.50 | 51.68 | -1.41% | 2,649,628 |
| Oct 8, 2025 | 53.50 | 54.00 | 53.25 | 53.25 | 52.42 | -0.47% | 1,897,274 |