Carabao Group PCL (BKK:CBG)
Thailand
· Delayed Price · Currency is THB 44.50
-0.25 (-0.56%)
At close: Dec 4, 2025
Carabao Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.00 | 45.25 | 44.00 | 44.50 | 44.50 | -0.56% | 3,358,394 |
| Dec 3, 2025 | 45.00 | 45.00 | 44.25 | 44.75 | 44.75 | -0.56% | 2,463,960 |
| Dec 2, 2025 | 45.00 | 45.50 | 43.25 | 45.00 | 45.00 | 0.56% | 5,188,963 |
| Dec 1, 2025 | 45.00 | 45.25 | 44.50 | 44.75 | 44.75 | -1.10% | 2,050,854 |
| Nov 28, 2025 | 45.00 | 45.50 | 44.75 | 45.25 | 45.25 | 0.56% | 2,425,470 |
| Nov 27, 2025 | 45.00 | 45.25 | 44.25 | 45.00 | 45.00 | - | 1,642,334 |
| Nov 26, 2025 | 45.00 | 45.75 | 44.25 | 45.00 | 45.00 | 1.69% | 6,334,104 |
| Nov 25, 2025 | 42.25 | 44.50 | 42.25 | 44.25 | 44.25 | 5.36% | 5,006,324 |
| Nov 24, 2025 | 41.50 | 42.25 | 41.25 | 42.00 | 42.00 | 1.20% | 3,171,925 |
| Nov 21, 2025 | 42.25 | 42.75 | 41.00 | 41.50 | 41.50 | -2.92% | 4,184,227 |
| Nov 20, 2025 | 42.25 | 43.50 | 42.25 | 42.75 | 42.75 | 1.18% | 2,868,917 |
| Nov 19, 2025 | 42.25 | 42.75 | 41.50 | 42.25 | 42.25 | - | 3,090,569 |
| Nov 18, 2025 | 41.75 | 43.50 | 41.50 | 42.25 | 42.25 | 0.60% | 4,255,613 |
| Nov 17, 2025 | 40.25 | 42.50 | 40.00 | 42.00 | 42.00 | 4.35% | 4,905,773 |
| Nov 14, 2025 | 41.00 | 41.50 | 40.25 | 40.25 | 40.25 | -1.83% | 1,970,307 |
| Nov 13, 2025 | 41.25 | 41.25 | 40.50 | 41.00 | 41.00 | - | 1,472,316 |
| Nov 12, 2025 | 41.25 | 42.50 | 40.75 | 41.00 | 41.00 | -0.61% | 3,897,934 |
| Nov 11, 2025 | 41.25 | 41.50 | 40.25 | 41.25 | 41.25 | - | 4,785,636 |
| Nov 10, 2025 | 40.50 | 42.00 | 40.50 | 41.25 | 41.25 | 2.48% | 3,838,021 |
| Nov 7, 2025 | 41.00 | 41.25 | 40.25 | 40.25 | 40.25 | -3.01% | 3,875,768 |
| Nov 6, 2025 | 41.50 | 41.75 | 40.50 | 41.50 | 41.50 | 0.61% | 3,321,609 |
| Nov 5, 2025 | 43.25 | 43.25 | 41.25 | 41.25 | 41.25 | -4.62% | 6,089,697 |
| Nov 4, 2025 | 44.75 | 45.00 | 43.25 | 43.25 | 43.25 | -3.35% | 2,792,672 |
| Nov 3, 2025 | 45.25 | 45.50 | 44.75 | 44.75 | 44.75 | -0.56% | 1,162,646 |
| Oct 31, 2025 | 45.50 | 45.50 | 44.75 | 45.00 | 45.00 | -1.10% | 1,468,455 |
| Oct 30, 2025 | 44.50 | 45.75 | 44.50 | 45.50 | 45.50 | 2.25% | 2,315,060 |
| Oct 29, 2025 | 45.00 | 45.25 | 44.50 | 44.50 | 44.50 | -1.11% | 2,325,413 |
| Oct 28, 2025 | 45.75 | 46.00 | 44.75 | 45.00 | 45.00 | -1.10% | 4,091,440 |
| Oct 27, 2025 | 47.50 | 48.00 | 45.50 | 45.50 | 45.50 | 0.55% | 9,076,478 |
| Oct 24, 2025 | 45.00 | 45.50 | 44.50 | 45.25 | 45.25 | 2.26% | 5,358,123 |
| Oct 22, 2025 | 45.00 | 45.50 | 44.00 | 44.25 | 44.25 | -2.21% | 7,236,518 |
| Oct 21, 2025 | 48.50 | 48.50 | 45.00 | 45.25 | 45.25 | -6.22% | 13,383,590 |
| Oct 20, 2025 | 50.25 | 50.50 | 48.25 | 48.25 | 48.25 | -2.03% | 5,234,643 |
| Oct 17, 2025 | 49.00 | 50.25 | 48.25 | 49.25 | 49.25 | - | 3,689,623 |
| Oct 16, 2025 | 50.25 | 50.75 | 49.00 | 49.25 | 49.25 | -1.99% | 2,447,608 |
| Oct 15, 2025 | 50.50 | 51.00 | 50.25 | 50.25 | 50.25 | 1.01% | 2,155,976 |
| Oct 14, 2025 | 52.25 | 52.50 | 49.75 | 49.75 | 49.75 | -4.78% | 4,921,974 |
| Oct 10, 2025 | 53.00 | 53.00 | 52.25 | 52.25 | 52.25 | -0.48% | 2,549,773 |
| Oct 9, 2025 | 53.25 | 53.50 | 52.50 | 52.50 | 52.50 | -1.41% | 2,649,628 |
| Oct 8, 2025 | 53.50 | 54.00 | 53.25 | 53.25 | 53.25 | -0.47% | 1,897,274 |
| Oct 7, 2025 | 53.75 | 54.25 | 53.25 | 53.50 | 53.50 | 0.47% | 3,214,266 |
| Oct 6, 2025 | 54.50 | 54.50 | 53.25 | 53.25 | 53.25 | -1.84% | 1,905,652 |
| Oct 3, 2025 | 53.75 | 54.50 | 53.75 | 54.25 | 54.25 | 0.93% | 2,091,749 |
| Oct 2, 2025 | 54.25 | 55.00 | 53.50 | 53.75 | 53.75 | - | 4,005,648 |
| Oct 1, 2025 | 54.75 | 55.25 | 53.75 | 53.75 | 53.75 | -1.83% | 3,187,481 |
| Sep 30, 2025 | 56.00 | 56.25 | 54.50 | 54.75 | 54.75 | -2.23% | 3,758,258 |
| Sep 29, 2025 | 54.00 | 56.25 | 53.75 | 56.00 | 56.00 | 4.19% | 6,877,340 |
| Sep 26, 2025 | 53.50 | 54.25 | 53.25 | 53.75 | 53.75 | 0.47% | 2,745,088 |
| Sep 25, 2025 | 54.00 | 54.25 | 53.00 | 53.50 | 53.50 | -0.47% | 4,670,760 |
| Sep 24, 2025 | 55.75 | 56.00 | 53.75 | 53.75 | 53.75 | -3.15% | 6,797,760 |
| Sep 23, 2025 | 57.00 | 57.00 | 54.75 | 55.50 | 55.50 | -1.77% | 6,151,870 |
| Sep 22, 2025 | 57.25 | 57.75 | 56.50 | 56.50 | 56.50 | -1.74% | 2,706,043 |
| Sep 19, 2025 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | -0.86% | 4,754,742 |
| Sep 18, 2025 | 56.50 | 58.25 | 55.50 | 58.00 | 58.00 | 3.11% | 10,799,840 |
| Sep 17, 2025 | 57.25 | 57.25 | 56.25 | 56.25 | 56.25 | -0.88% | 3,224,990 |
| Sep 16, 2025 | 57.25 | 57.50 | 55.75 | 56.75 | 56.75 | -0.44% | 6,756,190 |
| Sep 15, 2025 | 57.75 | 57.75 | 56.50 | 57.00 | 57.00 | -1.30% | 3,194,807 |
| Sep 12, 2025 | 58.25 | 59.00 | 57.75 | 57.75 | 57.75 | -0.43% | 4,342,504 |
| Sep 11, 2025 | 58.00 | 59.00 | 57.50 | 58.00 | 58.00 | -0.43% | 6,794,048 |
| Sep 10, 2025 | 59.25 | 59.25 | 57.25 | 58.25 | 58.25 | -1.69% | 12,316,340 |
| Sep 9, 2025 | 62.00 | 62.00 | 58.25 | 59.25 | 59.25 | -2.87% | 8,209,575 |
| Sep 8, 2025 | 57.00 | 61.00 | 56.50 | 61.00 | 61.00 | 10.41% | 13,182,010 |
| Sep 5, 2025 | 55.50 | 56.25 | 54.75 | 55.25 | 55.25 | 0.45% | 3,883,142 |
| Sep 4, 2025 | 54.50 | 57.00 | 54.50 | 55.00 | 55.00 | 1.38% | 5,725,334 |
| Sep 3, 2025 | 52.25 | 55.00 | 52.25 | 54.25 | 54.25 | 3.83% | 6,751,249 |
| Sep 2, 2025 | 52.75 | 52.75 | 52.00 | 52.25 | 52.25 | -0.48% | 954,929 |
| Sep 1, 2025 | 50.75 | 53.25 | 50.75 | 52.50 | 52.50 | 2.44% | 2,563,884 |
| Aug 29, 2025 | 50.75 | 51.75 | 50.25 | 51.25 | 51.25 | 0.99% | 2,592,650 |
| Aug 28, 2025 | 51.00 | 51.25 | 50.75 | 50.75 | 50.75 | -0.49% | 870,801 |
| Aug 27, 2025 | 52.25 | 52.50 | 51.00 | 51.00 | 51.00 | -1.92% | 1,440,906 |
| Aug 26, 2025 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 1,605,721 |
| Aug 25, 2025 | 52.75 | 53.25 | 52.50 | 52.50 | 52.50 | 0.48% | 1,567,585 |
| Aug 22, 2025 | 52.00 | 52.50 | 51.75 | 52.25 | 52.25 | 0.48% | 1,302,439 |
| Aug 21, 2025 | 53.25 | 53.25 | 52.00 | 52.00 | 52.00 | -3.26% | 3,204,334 |
| Aug 20, 2025 | 54.75 | 54.75 | 53.00 | 53.75 | 53.05 | -2.27% | 2,960,261 |
| Aug 19, 2025 | 53.25 | 55.00 | 53.25 | 55.00 | 54.28 | 3.29% | 4,054,909 |
| Aug 18, 2025 | 54.00 | 54.50 | 52.75 | 53.25 | 52.56 | 0.47% | 3,537,495 |
| Aug 15, 2025 | 55.00 | 55.00 | 52.50 | 53.00 | 52.31 | -3.64% | 6,474,735 |
| Aug 14, 2025 | 56.25 | 56.25 | 54.50 | 55.00 | 54.28 | -1.79% | 3,643,866 |
| Aug 13, 2025 | 57.50 | 57.50 | 55.75 | 56.00 | 55.27 | -0.44% | 2,568,157 |
| Aug 8, 2025 | 57.00 | 57.00 | 55.50 | 56.25 | 55.52 | -1.75% | 3,130,894 |
| Aug 7, 2025 | 57.25 | 58.75 | 56.75 | 57.25 | 56.50 | - | 4,109,542 |
| Aug 6, 2025 | 56.75 | 57.50 | 56.25 | 57.25 | 56.50 | - | 2,104,666 |
| Aug 5, 2025 | 55.00 | 57.50 | 55.00 | 57.25 | 56.50 | 4.57% | 5,051,234 |
| Aug 4, 2025 | 55.50 | 55.50 | 54.00 | 54.75 | 54.04 | -0.45% | 2,028,024 |
| Aug 1, 2025 | 56.25 | 56.25 | 54.75 | 55.00 | 54.28 | -0.45% | 3,359,289 |
| Jul 31, 2025 | 55.25 | 56.00 | 54.50 | 55.25 | 54.53 | -0.45% | 2,570,995 |
| Jul 30, 2025 | 55.25 | 56.00 | 54.75 | 55.50 | 54.78 | 0.45% | 3,575,226 |
| Jul 29, 2025 | 54.75 | 55.50 | 53.50 | 55.25 | 54.53 | 3.76% | 7,219,374 |
| Jul 25, 2025 | 51.50 | 53.75 | 51.00 | 53.25 | 52.56 | 1.91% | 5,762,341 |
| Jul 24, 2025 | 54.75 | 56.00 | 52.25 | 52.25 | 51.57 | -9.13% | 13,511,660 |
| Jul 23, 2025 | 57.75 | 58.00 | 57.00 | 57.50 | 56.75 | -0.43% | 3,050,671 |
| Jul 22, 2025 | 56.50 | 58.00 | 56.00 | 57.75 | 57.00 | 3.59% | 4,177,866 |
| Jul 21, 2025 | 56.50 | 56.75 | 55.25 | 55.75 | 55.02 | -1.33% | 1,998,923 |
| Jul 18, 2025 | 56.00 | 57.00 | 55.50 | 56.50 | 55.76 | 0.44% | 2,190,713 |
| Jul 17, 2025 | 54.75 | 56.25 | 54.75 | 56.25 | 55.52 | 3.21% | 3,541,466 |
| Jul 16, 2025 | 57.00 | 57.50 | 53.75 | 54.50 | 53.79 | -4.39% | 4,482,900 |
| Jul 15, 2025 | 54.50 | 57.00 | 54.25 | 57.00 | 56.26 | 4.59% | 2,929,662 |
| Jul 14, 2025 | 52.75 | 54.75 | 52.75 | 54.50 | 53.79 | 2.83% | 2,771,087 |
| Jul 11, 2025 | 53.75 | 54.00 | 52.75 | 53.00 | 52.31 | -1.40% | 2,303,600 |