BBGI Public Company Limited(TH:BBGI)
฿5.900.00 (-2.48%)
TH:BBGI
BBGI Public Company Limited historical prices
฿5.90
At close:0.00 (-2.48%)
BBGI Public Company Limited (BBGI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | -2.48% | 2,324,773 | 0.79 |
| Nov 09, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -2.48% | 4,594,786 | 1.59 |
| Nov 06, 2026 | 6.10 | 6.30 | 6.05 | 6.05 | 6.05 | -1.63% | 2,335,267 | 0.80 |
| Nov 05, 2026 | 6.45 | 6.50 | 6.00 | 6.15 | 6.15 | -6.11% | 9,476,637 | 3.31 |
| Nov 04, 2026 | 6.45 | 6.60 | 6.20 | 6.55 | 6.55 | +0.77% | 5,319,395 | 1.83 |
| Nov 03, 2026 | 6.25 | 6.70 | 6.20 | 6.50 | 6.50 | +4.84% | 5,613,893 | 1.87 |
| Nov 02, 2026 | 6.35 | 6.40 | 6.05 | 6.20 | 6.20 | -3.13% | 6,593,913 | 2.11 |
| Oct 30, 2026 | 6.50 | 6.55 | 6.30 | 6.40 | 6.40 | -2.29% | 4,703,003 | 1.53 |
| Oct 29, 2026 | 6.70 | 6.80 | 6.40 | 6.55 | 6.55 | -2.24% | 6,042,271 | 1.99 |
| Oct 28, 2026 | 7.00 | 7.05 | 6.70 | 6.70 | 6.70 | -4.29% | 7,058,568 | 2.40 |
| Oct 27, 2026 | 7.20 | 7.20 | 6.95 | 7.00 | 7.00 | -2.10% | 2,104,612 | 0.71 |
| Oct 26, 2026 | 7.10 | 7.15 | 6.95 | 7.15 | 7.15 | +2.14% | 1,602,621 | 0.55 |
| Oct 23, 2026 | 7.00 | 7.30 | 6.95 | 7.00 | 7.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.30 | 7.30 | 6.95 | 7.00 | 7.00 | -4.11% | 3,557,961 | 1.23 |
| Oct 21, 2026 | 7.05 | 7.30 | 6.90 | 7.30 | 7.30 | +5.04% | 5,177,405 | 1.80 |
| Oct 20, 2026 | 7.60 | 7.60 | 6.95 | 6.95 | 6.95 | -7.95% | 6,906,974 | 2.41 |
| Oct 19, 2026 | 7.25 | 7.55 | 7.15 | 7.55 | 7.55 | +4.14% | 6,689,608 | 2.38 |
| Oct 16, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 7.25 | 7.45 | 7.20 | 7.25 | 7.25 | -1.36% | 3,207,851 | 1.11 |
| Oct 14, 2026 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | +4.26% | 2,934,721 | 1.02 |
| Oct 13, 2026 | 7.05 | 7.05 | 6.65 | 7.05 | 7.05 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.75 | 7.05 | 6.65 | 7.05 | 7.05 | +6.02% | 4,399,556 | 1.49 |
| Oct 09, 2026 | 6.50 | 6.80 | 6.50 | 6.65 | 6.65 | +2.31% | 1,526,180 | 0.49 |
| Oct 08, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.26% | 1,426,464 | 0.45 |
| Oct 07, 2026 | 6.50 | 6.70 | 6.50 | 6.65 | 6.65 | +3.10% | 1,515,695 | 0.48 |
| Oct 06, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | +0.78% | 1,320,998 | 0.42 |
| Oct 05, 2026 | 6.75 | 6.80 | 6.60 | 6.60 | 6.40 | -2.22% | 2,558,927 | 0.81 |
| Oct 02, 2026 | 6.50 | 6.85 | 6.50 | 6.75 | 6.55 | +4.65% | 3,373,040 | 1.08 |
| Oct 01, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.25 | +0.00% | 1,023,203 | 0.33 |
| Sep 30, 2026 | 6.75 | 6.75 | 6.45 | 6.45 | 6.25 | -3.01% | 2,675,543 | 0.86 |
| Sep 29, 2026 | 6.70 | 6.80 | 6.65 | 6.65 | 6.45 | -0.74% | 1,333,628 | 0.43 |
| Sep 28, 2026 | 6.50 | 6.70 | 6.45 | 6.70 | 6.50 | +3.06% | 2,428,396 | 0.77 |
| Sep 25, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.30 | -0.76% | 2,333,661 | 0.74 |
| Sep 24, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.35 | -0.77% | 2,230,277 | 0.72 |
| Sep 23, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.40 | +3.13% | 3,077,197 | 1.00 |
| Sep 22, 2026 | 6.50 | 6.55 | 6.40 | 6.40 | 6.21 | -2.28% | 1,242,123 | 0.41 |
| Sep 21, 2026 | 6.40 | 6.55 | 6.30 | 6.55 | 6.35 | +2.34% | 1,760,009 | 0.58 |
| Sep 18, 2026 | 6.45 | 6.50 | 6.30 | 6.40 | 6.21 | -0.77% | 1,497,055 | 0.49 |
| Sep 17, 2026 | 6.50 | 6.55 | 6.35 | 6.45 | 6.25 | -1.53% | 2,844,291 | 0.94 |
| Sep 16, 2026 | 6.30 | 6.65 | 6.25 | 6.55 | 6.35 | +3.96% | 5,633,146 | 1.91 |
| Sep 15, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.11 | +0.00% | 324,247 | 0.11 |
| Sep 14, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.11 | -0.78% | 1,003,411 | 0.34 |
| Sep 11, 2026 | 6.45 | 6.45 | 6.30 | 6.35 | 6.16 | -1.55% | 1,485,707 | 0.50 |
| Sep 10, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.25 | +1.58% | 1,422,537 | 0.47 |
| Sep 09, 2026 | 6.55 | 6.55 | 6.20 | 6.35 | 6.16 | -0.79% | 3,259,537 | 1.10 |
| Sep 08, 2026 | 6.15 | 6.50 | 6.15 | 6.40 | 6.21 | +4.08% | 3,535,991 | 1.21 |
| Sep 07, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 5.96 | -0.82% | 1,208,176 | 0.41 |
| Sep 04, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.01 | +0.82% | 577,142 | 0.19 |
| Sep 03, 2026 | 6.25 | 6.30 | 6.10 | 6.15 | 5.96 | -1.60% | 1,774,322 | 0.60 |
| Sep 02, 2026 | 6.00 | 6.25 | 5.90 | 6.25 | 6.06 | +5.04% | 6,038,861 | 2.09 |
