BBGI PCL (BKK:BBGI)
Thailand
· Delayed Price · Currency is THB 2.880
0.00 (0.00%)
At close: Dec 4, 2025
BBGI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.92 | 2.92 | 2.86 | 2.88 | 2.88 | - | 197,715 |
| Dec 3, 2025 | 2.90 | 2.92 | 2.86 | 2.88 | 2.88 | - | 311,361 |
| Dec 2, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | - | 123,125 |
| Dec 1, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | - | 255,810 |
| Nov 28, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | 2.88 | - | 294,949 |
| Nov 27, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | - | 309,700 |
| Nov 26, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | -0.69% | 282,390 |
| Nov 25, 2025 | 2.90 | 2.90 | 2.86 | 2.90 | 2.90 | -0.68% | 452,552 |
| Nov 24, 2025 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | - | 145,202 |
| Nov 21, 2025 | 2.92 | 2.92 | 2.88 | 2.92 | 2.92 | -0.68% | 261,700 |
| Nov 20, 2025 | 2.94 | 2.94 | 2.90 | 2.94 | 2.94 | 0.68% | 50,900 |
| Nov 19, 2025 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | - | 232,592 |
| Nov 18, 2025 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | - | 97,303 |
| Nov 17, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | - | 163,104 |
| Nov 14, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | - | 149,204 |
| Nov 13, 2025 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 93,500 |
| Nov 12, 2025 | 2.94 | 2.94 | 2.90 | 2.94 | 2.94 | - | 441,853 |
| Nov 11, 2025 | 2.96 | 2.96 | 2.90 | 2.94 | 2.94 | - | 110,662 |
| Nov 10, 2025 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | -1.34% | 173,700 |
| Nov 7, 2025 | 2.96 | 3.00 | 2.92 | 2.98 | 2.98 | 0.68% | 209,200 |
| Nov 6, 2025 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | - | 173,059 |
| Nov 5, 2025 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | 0.68% | 259,894 |
| Nov 4, 2025 | 2.98 | 2.98 | 2.88 | 2.94 | 2.94 | - | 261,200 |
| Nov 3, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | 84,437 |
| Oct 31, 2025 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | 1.36% | 95,726 |
| Oct 30, 2025 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | 0.68% | 126,290 |
| Oct 29, 2025 | 2.92 | 2.96 | 2.88 | 2.92 | 2.92 | - | 181,752 |
| Oct 28, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | - | 37,342 |
| Oct 27, 2025 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -0.68% | 43,397 |
| Oct 24, 2025 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 126,526 |
| Oct 22, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | - | 19,401 |
| Oct 21, 2025 | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | - | 50,126 |
| Oct 20, 2025 | 2.92 | 2.96 | 2.88 | 2.96 | 2.96 | - | 311,636 |
| Oct 17, 2025 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | - | 190,891 |
| Oct 16, 2025 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 43,627 |
| Oct 15, 2025 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 222,817 |
| Oct 14, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | 510,975 |
| Oct 10, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 107,288 |
| Oct 9, 2025 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | - | 614,003 |
| Oct 8, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 505,319 |
| Oct 7, 2025 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | 63,270 |
| Oct 6, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | 0.66% | 355,728 |
| Oct 3, 2025 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | - | 173,040 |
| Oct 2, 2025 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 187,022 |
| Oct 1, 2025 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | - | 290,560 |
| Sep 30, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 209,819 |
| Sep 29, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | - | 307,979 |
| Sep 26, 2025 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 205,949 |
| Sep 25, 2025 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | 0.67% | 210,120 |
| Sep 24, 2025 | 3.00 | 3.06 | 3.00 | 3.00 | 3.00 | - | 160,796 |