Carabao Group Public Company Limited (CBG) Price History

Daily open, high, low, close and volume for Carabao Group Public Company Limited (CBG) from 2025-10-09 to 2026-10-09, newest first.

‹ CBG price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 50.75	THB 50.75	THB 49.00	THB 49.50	10,404,500
2026-10-08	THB 54.00	THB 55.00	THB 51.00	THB 51.25	11,397,000
2026-10-07	THB 53.25	THB 53.75	THB 52.75	THB 53.25	2,527,400
2026-10-06	THB 53.00	THB 54.25	THB 53.00	THB 53.25	3,442,300
2026-10-05	THB 52.50	THB 53.25	THB 52.00	THB 53.00	3,272,200
2026-10-02	THB 51.00	THB 52.50	THB 50.75	THB 52.50	5,101,500
2026-10-01	THB 50.75	THB 52.25	THB 50.00	THB 51.00	6,561,600
2026-09-30	THB 52.25	THB 52.50	THB 50.25	THB 50.25	10,146,500
2026-09-29	THB 55.25	THB 55.25	THB 51.75	THB 52.50	13,717,600
2026-09-28	THB 55.25	THB 56.00	THB 55.00	THB 55.75	3,042,200
2026-09-25	THB 55.50	THB 56.50	THB 55.25	THB 55.25	3,977,900
2026-09-24	THB 55.50	THB 56.00	THB 55.00	THB 55.50	4,147,700
2026-09-23	THB 56.00	THB 56.25	THB 54.75	THB 55.75	5,065,800
2026-09-22	THB 56.25	THB 56.25	THB 55.00	THB 55.75	4,081,400
2026-09-21	THB 56.00	THB 56.25	THB 55.00	THB 55.75	3,382,200
2026-09-18	THB 55.50	THB 56.25	THB 55.00	THB 55.75	7,544,300
2026-09-17	THB 51.25	THB 55.50	THB 51.25	THB 55.25	12,192,300
2026-09-16	THB 52.50	THB 53.00	THB 50.75	THB 51.25	4,692,900
2026-09-15	THB 52.00	THB 52.75	THB 52.00	THB 52.25	2,535,500
2026-09-14	THB 53.00	THB 53.25	THB 52.00	THB 52.25	3,267,500
2026-09-11	THB 53.25	THB 53.50	THB 52.00	THB 53.00	5,530,900
2026-09-10	THB 54.00	THB 54.50	THB 53.50	THB 53.75	2,182,400
2026-09-09	THB 54.50	THB 54.75	THB 53.50	THB 54.00	2,923,200
2026-09-08	THB 54.50	THB 54.75	THB 54.00	THB 54.25	2,074,400
2026-09-07	THB 53.75	THB 54.75	THB 53.50	THB 54.25	2,895,700
2026-09-04	THB 54.00	THB 54.75	THB 53.50	THB 53.75	4,525,800
2026-09-03	THB 53.75	THB 54.50	THB 53.00	THB 53.25	5,087,800
2026-09-02	THB 53.25	THB 54.00	THB 53.25	THB 53.75	2,416,200
2026-09-01	THB 54.50	THB 55.50	THB 53.25	THB 53.75	5,206,800
2026-08-31	THB 54.75	THB 55.75	THB 54.50	THB 54.50	4,187,300
2026-08-28	THB 56.00	THB 56.25	THB 55.00	THB 55.25	3,410,200
2026-08-27	THB 56.75	THB 57.00	THB 55.75	THB 56.00	6,045,200
2026-08-26	THB 56.00	THB 58.00	THB 55.50	THB 57.25	7,488,000
2026-08-25	THB 56.25	THB 56.75	THB 55.00	THB 56.00	8,524,300
2026-08-24	THB 57.75	THB 58.00	THB 56.00	THB 56.25	8,885,600
2026-08-21	THB 59.00	THB 59.25	THB 56.50	THB 57.00	10,750,700
2026-08-20	THB 57.50	THB 59.25	THB 57.00	THB 58.75	10,005,700
2026-08-19	THB 55.75	THB 57.50	THB 55.75	THB 57.50	5,754,400
2026-08-18	THB 57.50	THB 57.50	THB 56.25	THB 56.50	5,250,700
2026-08-17	THB 57.00	THB 58.75	THB 55.75	THB 57.00	18,608,000
2026-08-14	THB 53.50	THB 55.50	THB 53.25	THB 55.00	18,044,300
2026-08-13	THB 51.25	THB 53.00	THB 51.00	THB 52.50	8,867,300
2026-08-11	THB 51.25	THB 51.75	THB 50.75	THB 51.25	3,048,400
2026-08-10	THB 51.25	THB 51.25	THB 50.50	THB 51.25	1,377,600
2026-08-07	THB 51.00	THB 51.50	THB 50.75	THB 51.25	2,950,700
2026-08-06	THB 50.50	THB 51.50	THB 50.25	THB 51.00	2,875,000
2026-08-05	THB 52.75	THB 52.75	THB 50.00	THB 50.50	9,469,900
2026-08-04	THB 51.75	THB 52.75	THB 51.50	THB 52.50	7,454,300
2026-08-03	THB 51.50	THB 52.00	THB 50.75	THB 51.50	5,328,500
2026-07-31	THB 51.25	THB 52.00	THB 51.00	THB 51.25	4,214,900
2026-07-30	THB 51.00	THB 51.25	THB 50.00	THB 50.75	4,353,200
2026-07-27	THB 50.50	THB 51.75	THB 49.50	THB 51.25	7,187,500
2026-07-24	THB 48.75	THB 50.00	THB 48.00	THB 50.00	7,502,500
2026-07-23	THB 49.50	THB 49.75	THB 48.25	THB 49.00	8,093,300
2026-07-22	THB 50.50	THB 51.00	THB 48.75	THB 49.25	8,055,400
2026-07-21	THB 51.75	THB 52.00	THB 50.25	THB 50.25	4,407,700
2026-07-20	THB 51.75	THB 52.00	THB 50.75	THB 51.50	5,746,800
2026-07-17	THB 51.50	THB 52.00	THB 50.75	THB 51.50	7,832,200
2026-07-16	THB 52.25	THB 52.75	THB 51.00	THB 51.50	8,671,600
2026-07-15	THB 54.00	THB 54.00	THB 52.50	THB 52.50	5,547,700
2026-07-14	THB 53.75	THB 54.00	THB 52.25	THB 53.75	5,604,100
2026-07-13	THB 51.00	THB 54.00	THB 50.75	THB 54.00	12,908,200
2026-07-10	THB 49.25	THB 51.50	THB 49.00	THB 51.50	12,002,000
2026-07-09	THB 47.25	THB 49.25	THB 47.25	THB 49.00	7,058,900
2026-07-08	THB 48.50	THB 49.00	THB 46.50	THB 47.00	6,720,500
2026-07-07	THB 49.25	THB 49.25	THB 48.00	THB 48.50	5,227,600
2026-07-06	THB 49.50	THB 50.25	THB 49.00	THB 49.25	6,476,300
2026-07-03	THB 47.75	THB 49.75	THB 47.75	THB 48.75	13,310,300
2026-07-02	THB 47.75	THB 48.25	THB 47.25	THB 47.75	6,848,000
2026-07-01	THB 47.00	THB 47.75	THB 46.00	THB 47.75	10,879,400
2026-06-30	THB 47.00	THB 48.00	THB 46.75	THB 47.25	24,768,700
2026-06-29	THB 44.75	THB 45.50	THB 44.25	THB 45.50	6,595,800
2026-06-26	THB 44.75	THB 45.50	THB 44.25	THB 44.75	7,532,700
2026-06-25	THB 44.25	THB 45.25	THB 43.75	THB 44.75	12,054,300
2026-06-24	THB 41.50	THB 44.00	THB 41.50	THB 43.75	12,377,700
2026-06-23	THB 41.50	THB 42.25	THB 41.25	THB 41.50	6,325,000
2026-06-22	THB 40.75	THB 41.75	THB 40.75	THB 41.75	5,828,400
2026-06-19	THB 40.75	THB 41.25	THB 40.50	THB 40.75	4,497,400
2026-06-18	THB 41.00	THB 41.50	THB 40.50	THB 40.75	2,479,200
2026-06-17	THB 40.25	THB 41.75	THB 40.00	THB 41.25	3,117,900
2026-06-16	THB 41.00	THB 41.00	THB 40.25	THB 40.25	1,952,700
2026-06-15	THB 41.00	THB 41.00	THB 40.00	THB 40.75	3,324,000
2026-06-12	THB 39.75	THB 40.25	THB 39.50	THB 40.00	1,156,400
2026-06-11	THB 39.75	THB 40.25	THB 39.25	THB 39.25	1,864,800
2026-06-10	THB 40.50	THB 40.50	THB 39.50	THB 39.75	2,814,100
2026-06-09	THB 40.50	THB 40.75	THB 40.00	THB 40.25	2,283,400
2026-06-08	THB 40.00	THB 40.75	THB 40.00	THB 40.25	4,983,400
2026-06-05	THB 42.75	THB 43.25	THB 41.25	THB 41.50	10,538,700
2026-06-04	THB 40.75	THB 42.25	THB 40.50	THB 42.00	8,277,200
2026-06-02	THB 40.25	THB 41.50	THB 39.75	THB 41.00	5,770,900
2026-05-29	THB 41.25	THB 41.25	THB 40.00	THB 40.25	4,615,700
2026-05-28	THB 40.75	THB 41.00	THB 40.25	THB 40.50	3,714,000
2026-05-27	THB 41.50	THB 41.50	THB 40.75	THB 40.75	3,513,100
2026-05-26	THB 41.50	THB 42.50	THB 41.00	THB 41.00	6,924,500
2026-05-25	THB 40.00	THB 42.00	THB 39.75	THB 42.00	11,396,600
2026-05-22	THB 39.75	THB 40.00	THB 39.25	THB 39.50	2,528,400
2026-05-21	THB 40.25	THB 40.25	THB 39.50	THB 39.75	4,242,100
2026-05-20	THB 40.50	THB 40.50	THB 39.75	THB 40.00	3,484,200
2026-05-19	THB 39.75	THB 41.25	THB 39.25	THB 40.75	5,373,000
2026-05-18	THB 41.00	THB 41.00	THB 39.25	THB 40.00	4,183,900
2026-05-15	THB 41.25	THB 41.75	THB 40.50	THB 41.00	2,696,300
2026-05-14	THB 40.25	THB 41.50	THB 40.00	THB 41.25	4,391,200
2026-05-13	THB 40.25	THB 40.50	THB 39.00	THB 40.00	7,619,600
2026-05-12	THB 40.50	THB 41.25	THB 40.25	THB 40.75	4,946,800
2026-05-11	THB 40.25	THB 41.00	THB 40.00	THB 40.25	5,285,700
2026-05-08	THB 39.00	THB 41.25	THB 39.00	THB 40.50	15,586,800
2026-05-07	THB 37.75	THB 39.50	THB 37.50	THB 38.50	10,667,500
2026-05-06	THB 36.50	THB 37.25	THB 36.50	THB 37.25	3,421,800
2026-05-05	THB 36.25	THB 36.50	THB 36.00	THB 36.25	1,107,200
2026-04-30	THB 36.00	THB 36.50	THB 35.75	THB 36.25	1,366,000
2026-04-29	THB 35.75	THB 37.00	THB 35.50	THB 36.50	2,480,100
2026-04-28	THB 36.00	THB 36.00	THB 35.25	THB 35.50	3,012,900
2026-04-27	THB 36.25	THB 36.25	THB 35.50	THB 36.00	2,086,600
2026-04-24	THB 36.75	THB 36.75	THB 36.00	THB 36.25	1,368,100
2026-04-23	THB 37.00	THB 37.00	THB 35.75	THB 36.50	3,049,700
2026-04-22	THB 37.25	THB 37.75	THB 37.00	THB 37.25	1,673,800
2026-04-21	THB 37.50	THB 37.75	THB 37.25	THB 37.25	1,573,600
2026-04-20	THB 37.25	THB 37.75	THB 37.00	THB 37.50	1,549,800
2026-04-17	THB 38.25	THB 38.25	THB 37.50	THB 37.50	1,891,900
2026-04-16	THB 38.50	THB 39.25	THB 38.00	THB 38.25	3,942,800
2026-04-10	THB 38.25	THB 38.75	THB 38.00	THB 38.00	1,497,100
2026-04-09	THB 38.50	THB 38.75	THB 38.00	THB 38.00	1,998,700
2026-04-08	THB 39.00	THB 39.00	THB 38.50	THB 39.00	2,727,800
2026-04-07	THB 37.50	THB 38.25	THB 37.50	THB 38.00	1,640,500
2026-04-03	THB 38.50	THB 38.75	THB 37.50	THB 38.00	3,093,500
2026-04-02	THB 38.00	THB 39.00	THB 38.00	THB 38.75	2,776,200
2026-04-01	THB 39.50	THB 39.50	THB 38.50	THB 38.75	4,737,200
2026-03-31	THB 37.00	THB 38.50	THB 36.75	THB 38.25	6,122,300
2026-03-30	THB 35.50	THB 37.25	THB 35.25	THB 36.75	4,241,400
2026-03-27	THB 35.50	THB 36.25	THB 35.25	THB 36.00	3,472,200
2026-03-26	THB 35.25	THB 35.50	THB 34.50	THB 35.25	2,648,700
2026-03-25	THB 35.25	THB 36.00	THB 35.00	THB 36.00	3,423,300
2026-03-24	THB 35.00	THB 35.25	THB 34.25	THB 34.75	3,536,100
2026-03-23	THB 35.00	THB 35.25	THB 34.50	THB 34.50	3,168,900
2026-03-20	THB 35.75	THB 36.25	THB 35.25	THB 36.25	3,972,200
2026-03-19	THB 36.25	THB 36.50	THB 35.00	THB 35.25	5,341,000
2026-03-18	THB 36.00	THB 36.75	THB 35.50	THB 36.75	5,584,100
2026-03-17	THB 35.00	THB 36.00	THB 34.75	THB 35.50	3,133,900
2026-03-16	THB 34.50	THB 35.00	THB 34.25	THB 34.50	2,263,600
2026-03-13	THB 35.25	THB 35.50	THB 34.25	THB 34.25	4,773,600
2026-03-12	THB 35.00	THB 36.00	THB 34.75	THB 35.75	4,853,900
2026-03-11	THB 35.50	THB 36.50	THB 35.50	THB 35.50	2,861,000
2026-03-10	THB 36.50	THB 36.50	THB 35.25	THB 35.25	4,987,800
2026-03-09	THB 33.75	THB 36.25	THB 32.75	THB 35.75	5,774,100
2026-03-06	THB 36.25	THB 36.75	THB 36.00	THB 36.50	4,148,800
2026-03-05	THB 39.50	THB 39.75	THB 36.25	THB 37.00	8,737,200
2026-03-04	THB 38.75	THB 39.00	THB 36.75	THB 38.50	10,218,100
2026-03-02	THB 44.50	THB 44.50	THB 41.25	THB 41.25	9,808,900
2026-02-27	THB 46.25	THB 46.25	THB 45.50	THB 45.50	3,026,300
2026-02-26	THB 45.75	THB 46.50	THB 45.25	THB 46.25	4,010,500
2026-02-25	THB 45.50	THB 46.00	THB 45.25	THB 46.00	4,661,300
2026-02-24	THB 45.75	THB 46.00	THB 45.00	THB 45.25	4,292,100
2026-02-23	THB 45.75	THB 46.25	THB 45.25	THB 46.00	7,163,500
2026-02-20	THB 47.75	THB 47.75	THB 46.50	THB 46.75	3,833,600
2026-02-19	THB 48.00	THB 48.75	THB 47.25	THB 47.75	8,948,200
2026-02-18	THB 48.00	THB 48.25	THB 47.25	THB 47.75	4,743,200
2026-02-17	THB 46.50	THB 47.75	THB 45.75	THB 47.50	4,923,500
2026-02-16	THB 47.00	THB 47.50	THB 46.25	THB 46.25	3,343,900
2026-02-13	THB 47.00	THB 48.25	THB 46.75	THB 47.25	5,646,700
2026-02-12	THB 46.25	THB 47.50	THB 46.00	THB 47.50	4,957,200
2026-02-11	THB 47.25	THB 47.50	THB 46.75	THB 46.75	5,071,800
2026-02-10	THB 45.00	THB 46.75	THB 45.00	THB 46.75	14,394,700
2026-02-09	THB 43.75	THB 45.50	THB 43.50	THB 44.75	11,219,700
2026-02-06	THB 42.75	THB 43.25	THB 42.25	THB 42.75	2,557,800
2026-02-05	THB 42.50	THB 43.25	THB 42.50	THB 42.75	4,032,700
2026-02-04	THB 43.25	THB 43.50	THB 42.25	THB 42.50	4,911,700
2026-02-03	THB 43.25	THB 44.25	THB 43.25	THB 43.50	3,099,000
2026-02-02	THB 42.75	THB 43.25	THB 42.25	THB 43.25	1,551,400
2026-01-30	THB 43.00	THB 43.50	THB 43.00	THB 43.25	956,800
2026-01-29	THB 42.50	THB 43.25	THB 42.25	THB 43.25	1,968,900
2026-01-28	THB 43.50	THB 43.50	THB 42.25	THB 42.50	2,427,500
2026-01-27	THB 43.25	THB 44.00	THB 43.00	THB 43.50	1,876,900
2026-01-26	THB 43.00	THB 43.50	THB 42.50	THB 43.00	1,438,500
2026-01-23	THB 44.00	THB 44.00	THB 43.00	THB 43.00	1,954,600
2026-01-22	THB 45.00	THB 45.00	THB 43.50	THB 44.00	3,524,900
2026-01-21	THB 44.75	THB 45.00	THB 44.25	THB 45.00	2,268,600
2026-01-20	THB 44.25	THB 45.00	THB 43.75	THB 44.25	5,677,400
2026-01-19	THB 43.50	THB 44.75	THB 43.25	THB 44.25	3,472,100
2026-01-16	THB 41.75	THB 43.75	THB 41.50	THB 43.50	5,390,500
2026-01-15	THB 40.75	THB 41.75	THB 40.25	THB 41.75	1,882,400
2026-01-14	THB 39.50	THB 41.25	THB 39.25	THB 41.00	2,930,000
2026-01-13	THB 41.75	THB 42.75	THB 39.00	THB 39.25	6,096,000
2026-01-12	THB 43.00	THB 43.25	THB 41.50	THB 41.75	2,585,700
2026-01-09	THB 42.25	THB 44.00	THB 42.25	THB 43.25	3,497,600
2026-01-08	THB 43.25	THB 43.50	THB 42.00	THB 42.25	3,137,500
2026-01-07	THB 42.75	THB 44.25	THB 42.50	THB 43.75	4,075,000
2026-01-06	THB 43.25	THB 43.75	THB 42.75	THB 42.75	1,442,700
2026-01-05	THB 43.75	THB 44.00	THB 43.00	THB 43.25	1,625,100
2025-12-30	THB 43.00	THB 43.75	THB 43.00	THB 43.50	1,121,200
2025-12-29	THB 44.00	THB 44.00	THB 43.00	THB 43.00	1,650,400
2025-12-26	THB 43.50	THB 43.75	THB 42.75	THB 43.75	1,394,300
2025-12-25	THB 44.75	THB 44.75	THB 43.50	THB 43.75	2,087,500
2025-12-24	THB 43.75	THB 44.75	THB 43.25	THB 44.50	2,648,500
2025-12-23	THB 44.00	THB 44.25	THB 43.50	THB 43.75	1,872,800
2025-12-22	THB 43.00	THB 44.50	THB 42.75	THB 43.50	3,473,900
2025-12-19	THB 42.00	THB 42.75	THB 42.00	THB 42.75	1,530,900
2025-12-18	THB 42.00	THB 42.25	THB 41.25	THB 41.75	2,671,900
2025-12-17	THB 42.75	THB 43.25	THB 41.75	THB 42.00	3,515,500
2025-12-16	THB 43.25	THB 43.25	THB 42.25	THB 42.50	2,252,900
2025-12-15	THB 42.00	THB 43.50	THB 41.75	THB 43.50	2,551,200
2025-12-12	THB 42.00	THB 42.50	THB 41.75	THB 42.25	2,383,200
2025-12-11	THB 41.75	THB 42.00	THB 40.50	THB 41.50	3,198,100
2025-12-09	THB 41.75	THB 42.25	THB 41.25	THB 42.25	1,526,000
2025-12-08	THB 43.75	THB 43.75	THB 41.00	THB 41.50	5,775,100
2025-12-04	THB 45.00	THB 45.25	THB 44.00	THB 44.50	3,357,800
2025-12-03	THB 45.00	THB 45.00	THB 44.25	THB 44.75	2,463,600
2025-12-02	THB 45.00	THB 45.50	THB 43.25	THB 45.00	5,188,100
2025-12-01	THB 45.00	THB 45.25	THB 44.50	THB 44.75	2,050,400
2025-11-28	THB 45.00	THB 45.50	THB 44.75	THB 45.25	2,424,800
2025-11-27	THB 45.00	THB 45.25	THB 44.25	THB 45.00	1,642,000
2025-11-26	THB 45.00	THB 45.75	THB 44.25	THB 45.00	6,333,400
2025-11-25	THB 42.25	THB 44.50	THB 42.25	THB 44.25	5,005,600
2025-11-24	THB 41.50	THB 42.25	THB 41.25	THB 42.00	3,171,400
2025-11-21	THB 42.25	THB 42.75	THB 41.00	THB 41.50	4,183,600
2025-11-20	THB 42.25	THB 43.50	THB 42.25	THB 42.75	2,868,500
2025-11-19	THB 42.25	THB 42.75	THB 41.50	THB 42.25	3,089,800
2025-11-18	THB 41.75	THB 43.50	THB 41.50	THB 42.25	4,254,600
2025-11-17	THB 40.25	THB 42.50	THB 40.00	THB 42.00	4,905,000
2025-11-14	THB 41.00	THB 41.50	THB 40.25	THB 40.25	1,969,400
2025-11-13	THB 41.25	THB 41.25	THB 40.50	THB 41.00	1,471,700
2025-11-12	THB 41.25	THB 42.50	THB 40.75	THB 41.00	3,896,800
2025-11-11	THB 41.25	THB 41.50	THB 40.25	THB 41.25	4,783,600
2025-11-10	THB 40.50	THB 42.00	THB 40.50	THB 41.25	3,836,600
2025-11-07	THB 41.00	THB 41.25	THB 40.25	THB 40.25	3,874,400
2025-11-06	THB 41.50	THB 41.75	THB 40.50	THB 41.50	3,319,800
2025-11-05	THB 43.25	THB 43.25	THB 41.25	THB 41.25	6,086,700
2025-11-04	THB 44.75	THB 45.00	THB 43.25	THB 43.25	2,791,500
2025-11-03	THB 45.25	THB 45.50	THB 44.75	THB 44.75	1,161,800
2025-10-31	THB 45.50	THB 45.50	THB 44.75	THB 45.00	1,467,800
2025-10-30	THB 44.50	THB 45.75	THB 44.50	THB 45.50	2,314,600
2025-10-29	THB 45.00	THB 45.25	THB 44.50	THB 44.50	2,280,900
2025-10-28	THB 45.75	THB 46.00	THB 44.75	THB 45.00	4,090,300
2025-10-27	THB 47.50	THB 48.00	THB 45.50	THB 45.50	8,900,200
2025-10-24	THB 45.00	THB 45.50	THB 44.50	THB 45.25	5,356,200
2025-10-22	THB 45.00	THB 45.50	THB 44.00	THB 44.25	7,232,500
2025-10-21	THB 48.50	THB 48.50	THB 45.00	THB 45.25	13,376,900
2025-10-20	THB 50.25	THB 50.50	THB 48.25	THB 48.25	5,232,400
2025-10-17	THB 49.00	THB 50.25	THB 48.25	THB 49.25	3,688,400
2025-10-16	THB 50.25	THB 50.75	THB 49.00	THB 49.25	2,444,900
2025-10-15	THB 50.50	THB 51.00	THB 50.25	THB 50.25	2,155,000
2025-10-14	THB 52.25	THB 52.50	THB 49.75	THB 49.75	4,919,300
2025-10-10	THB 53.00	THB 53.00	THB 52.25	THB 52.25	2,548,900
2025-10-09	THB 53.25	THB 53.50	THB 52.50	THB 52.50	2,648,800