SET · BBGI · stock
BBGI Public Company Limited (BBGI) stock price history
Every SET trading session of BBGI Public Company Limited from Mar 17, 2022 to Sep 28, 2026: 1,104 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBGI adjusted close, 2022 to 2026
- THB 9.36
- All time high, 2022
- THB 6.70
- 52 week high, THB 2.52 low
- 1,104
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BBGI key facts
- BBGI Public Company Limited (BBGI) closed at THB 6.70 on Sep 28, 2026 on SET.
- BBGI's all time high close is THB 9.36, set on Mar 17, 2022; its all time low close is THB 2.54 on Jan 13, 2026.
- BBGI's 52 week range is THB 2.52 to THB 6.70.
- BBGI returned +130.7% over the year to Sep 28, 2026.
- Since Mar 17, 2022 BBGI returned -28%, -7.1% a year compounded.
- BBGI's deepest drawdown was -72.8% from Mar 17, 2022 to Jan 13, 2026.
- DataCedar holds 1,104 daily sessions of BBGI history from Mar 17, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BBGI price chart, 2022 to 2026
BBGI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.7% |
| 3 months | +73.6% |
| 6 months | +61.1% |
| Year to date | +150.5% |
| 1 year | +130.7% |
| 3 years | +58.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 17, 2022 | -28.4% |
| Compound annual growth, 4.5 years | -7.1% |
BBGI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 9.36 on Mar 17, 2022
- All time low close
- THB 2.54 on Jan 13, 2026
- 52 week high
- THB 6.70 on Sep 28, 2026
- 52 week low
- THB 2.52 on Jan 14, 2026
- Deepest drawdown
- -72.8% from Mar 17, 2022 to Jan 13, 2026, not yet recovered
- Best single session
- +14.5% on Aug 7, 2024
- Worst single session
- -24.6% on Jul 23, 2024
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +9%
- Worst calendar year
- 2025, -36%
BBGI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 17, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.67 | THB 6.70 | THB 2.52 | THB 6.70 | +150.5% | 444.7M | 186 |
| 2025 | THB 4.17 | THB 4.42 | THB 2.58 | THB 2.67 | -35.6% | 263.7M | 242 |
| 2024 | THB 3.83 | THB 6.99 | THB 3.61 | THB 4.16 | +8.5% | 719.1M | 243 |
| 2023 | THB 5.61 | THB 6.71 | THB 3.57 | THB 3.83 | -31.2% | 132M | 243 |
| 2022 | THB 9.00 | THB 9.63 | THB 5.48 | THB 5.57 | n/a | 1.2B | 190 |
BBGI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 6.70 | +10.7% |
| August 2026 | THB 6.05 | +19.8% |
| July 2026 | THB 5.05 | +27.5% |
| June 2026 | THB 3.96 | -2.9% |
| May 2026 | THB 4.08 | -1.9% |
| April 2026 | THB 4.16 | -2.8% |
| March 2026 | THB 4.28 | +37.4% |
| February 2026 | THB 3.11 | +7.9% |
| January 2026 | THB 2.89 | +7.9% |
| December 2025 | THB 2.67 | -2.8% |
| November 2025 | THB 2.75 | -3.4% |
| October 2025 | THB 2.85 | -0.7% |
About the BBGI data
Daily bars. 1,104 sessions from Mar 17, 2022 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BANPU-R Banpu Public Company Limited
- BAREIT BA Airport Leasehold Real Estate Investment Trust
- BAY Bank of Ayudhya Public Company Limited
- BAY-R Bank of Ayudhya Public Company Limited
- BBIK Bluebik Group Public Company Limited
- BBIK-R Bluebik Group Public Company Limited
- BBL Bangkok Bank Public Company Limited
- BBL-R Bangkok Bank Public Company Limited
Common questions
BBGI share price history
