BBGI PCL historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	7.300	7.300	6.950	7.000	7.000	3,557,961
2026-10-21	7.050	7.300	6.900	7.300	7.300	5,177,405
2026-10-20	7.600	7.600	6.950	6.950	6.950	6,906,974
2026-10-19	7.250	7.550	7.150	7.550	7.550	6,689,608
2026-10-15	7.250	7.450	7.200	7.250	7.250	3,207,851
2026-10-14	7.000	7.350	7.000	7.350	7.350	2,934,721
2026-10-12	6.750	7.050	6.650	7.050	7.050	4,399,556
2026-10-09	6.500	6.800	6.500	6.650	6.650	1,526,180
2026-10-08	6.700	6.700	6.500	6.500	6.500	1,426,464
2026-10-07	6.500	6.700	6.500	6.650	6.650	1,515,695
2026-10-06	6.450	6.500	6.400	6.450	6.450	1,320,998
2026-10-05	6.750	6.800	6.600	6.600	6.400	2,558,927
2026-10-02	6.500	6.850	6.500	6.750	6.546	3,373,040
2026-10-01	6.450	6.550	6.400	6.450	6.255	1,023,203
2026-09-30	6.750	6.750	6.450	6.450	6.255	2,675,543
2026-09-29	6.700	6.800	6.650	6.650	6.449	1,333,628
2026-09-28	6.500	6.700	6.450	6.700	6.497	2,428,396
2026-09-25	6.600	6.600	6.400	6.500	6.303	2,333,661
2026-09-24	6.600	6.600	6.500	6.550	6.352	2,230,277
2026-09-23	6.500	6.650	6.500	6.600	6.400	3,077,197
2026-09-22	6.500	6.550	6.400	6.400	6.206	1,242,123

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.