BJC Heavy Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.420 | 1.500 | 1.420 | 1.490 | 5.784 | 223,610 |
| 2024-07-23 | 1.540 | 1.540 | 1.430 | 1.460 | 5.668 | 664,366 |
| 2024-07-19 | 1.520 | 1.530 | 1.500 | 1.510 | 5.862 | 119,483 |
| 2024-07-18 | 1.540 | 1.560 | 1.500 | 1.540 | 5.978 | 525,679 |
| 2024-07-17 | 1.600 | 1.600 | 1.520 | 1.540 | 5.978 | 438,126 |
| 2024-07-16 | 1.630 | 1.630 | 1.570 | 1.590 | 6.173 | 942,141 |
| 2024-07-15 | 1.480 | 1.680 | 1.470 | 1.580 | 6.134 | 5,337,183 |
| 2024-07-12 | 1.490 | 1.490 | 1.460 | 1.480 | 5.746 | 175,551 |
| 2024-07-11 | 1.440 | 1.490 | 1.440 | 1.490 | 5.784 | 370,527 |
| 2024-07-10 | 1.490 | 1.500 | 1.450 | 1.460 | 5.668 | 365,975 |
| 2024-07-09 | 1.500 | 1.510 | 1.470 | 1.480 | 5.746 | 611,653 |
| 2024-07-08 | 1.390 | 1.490 | 1.370 | 1.480 | 5.746 | 1,083,334 |
| 2024-07-05 | 1.310 | 1.380 | 1.310 | 1.360 | 5.280 | 863,228 |
| 2024-07-04 | 1.300 | 1.310 | 1.290 | 1.300 | 5.047 | 870,451 |
| 2024-07-03 | 1.290 | 1.300 | 1.280 | 1.280 | 4.969 | 255,450 |
| 2024-07-02 | 1.320 | 1.330 | 1.290 | 1.300 | 5.047 | 135,850 |
| 2024-07-01 | 1.310 | 1.330 | 1.310 | 1.310 | 5.086 | 68,850 |
| 2024-06-28 | 1.330 | 1.330 | 1.300 | 1.300 | 5.047 | 126,229 |
| 2024-06-27 | 1.330 | 1.330 | 1.320 | 1.330 | 5.163 | 89,854 |
| 2024-06-26 | 1.320 | 1.330 | 1.310 | 1.330 | 5.163 | 165,176 |
| 2024-06-25 | 1.310 | 1.320 | 1.300 | 1.320 | 5.124 | 115,150 |
| 2024-06-24 | 1.300 | 1.310 | 1.300 | 1.310 | 5.086 | 55,851 |
| 2024-06-21 | 1.300 | 1.310 | 1.290 | 1.300 | 5.047 | 179,850 |
| 2024-06-20 | 1.310 | 1.320 | 1.300 | 1.310 | 5.086 | 51,850 |
| 2024-06-19 | 1.310 | 1.310 | 1.280 | 1.300 | 5.047 | 301,675 |
| 2024-06-18 | 1.330 | 1.340 | 1.300 | 1.300 | 5.047 | 200,500 |
| 2024-06-17 | 1.330 | 1.340 | 1.300 | 1.320 | 5.124 | 149,275 |
| 2024-06-14 | 1.340 | 1.360 | 1.330 | 1.330 | 5.163 | 114,858 |
| 2024-06-13 | 1.330 | 1.350 | 1.320 | 1.340 | 5.202 | 243,201 |
| 2024-06-12 | 1.320 | 1.320 | 1.310 | 1.320 | 5.124 | 89,625 |
| 2024-06-11 | 1.280 | 1.320 | 1.280 | 1.320 | 5.124 | 116,351 |
| 2024-06-10 | 1.290 | 1.310 | 1.280 | 1.280 | 4.969 | 151,875 |
| 2024-06-07 | 1.310 | 1.320 | 1.290 | 1.300 | 5.047 | 294,450 |
| 2024-06-06 | 1.350 | 1.350 | 1.300 | 1.310 | 5.086 | 228,651 |
| 2024-06-05 | 1.350 | 1.360 | 1.320 | 1.340 | 5.202 | 184,075 |
| 2024-06-04 | 1.410 | 1.410 | 1.310 | 1.340 | 5.202 | 524,976 |
| 2024-05-31 | 1.360 | 1.390 | 1.340 | 1.380 | 5.357 | 592,653 |
| 2024-05-30 | 1.320 | 1.350 | 1.300 | 1.340 | 5.202 | 636,877 |
| 2024-05-29 | 1.290 | 1.360 | 1.280 | 1.310 | 5.086 | 1,320,592 |
| 2024-05-28 | 1.300 | 1.300 | 1.280 | 1.280 | 4.969 | 75,550 |
| 2024-05-27 | 1.280 | 1.310 | 1.280 | 1.300 | 5.047 | 204,501 |
| 2024-05-24 | 1.300 | 1.310 | 1.270 | 1.270 | 4.930 | 443,625 |
| 2024-05-23 | 1.310 | 1.310 | 1.290 | 1.310 | 5.086 | 179,353 |
| 2024-05-21 | 1.300 | 1.320 | 1.300 | 1.300 | 5.047 | 247,925 |
| 2024-05-20 | 1.320 | 1.340 | 1.300 | 1.310 | 5.086 | 447,350 |
| 2024-05-17 | 1.300 | 1.350 | 1.280 | 1.300 | 5.047 | 661,964 |
| 2024-05-16 | 1.250 | 1.300 | 1.250 | 1.300 | 5.047 | 631,725 |
| 2024-05-15 | 1.250 | 1.320 | 1.210 | 1.230 | 4.775 | 1,585,133 |
| 2024-05-14 | 1.170 | 1.180 | 1.130 | 1.140 | 4.426 | 53,776 |
| 2024-05-13 | 1.150 | 1.160 | 1.150 | 1.150 | 4.464 | 31,275 |
| 2024-05-10 | 1.150 | 1.150 | 1.140 | 1.140 | 4.426 | 69,876 |
| 2024-05-09 | 1.140 | 1.150 | 1.140 | 1.140 | 4.426 | 61,900 |
| 2024-05-08 | 1.140 | 1.150 | 1.130 | 1.140 | 4.426 | 130,958 |
| 2024-05-07 | 1.140 | 1.140 | 1.120 | 1.140 | 4.426 | 172,201 |
| 2024-05-03 | 1.140 | 1.140 | 1.130 | 1.130 | 4.387 | 71,478 |
| 2024-05-02 | 1.140 | 1.140 | 1.130 | 1.140 | 4.426 | 111,525 |
| 2024-04-30 | 1.140 | 1.140 | 1.130 | 1.130 | 4.387 | 35,275 |
| 2024-04-29 | 1.150 | 1.150 | 1.130 | 1.140 | 4.426 | 40,375 |
| 2024-04-26 | 1.130 | 1.140 | 1.120 | 1.140 | 4.426 | 85,475 |
| 2024-04-25 | 1.120 | 1.130 | 1.120 | 1.130 | 4.387 | 106,250 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.0171 THB |
| 2024-03-13 | 0.0800 THB |
| 2023-03-13 | 0.1200 THB |
| 2022-03-14 | 0.0500 THB |
| 2021-03-15 | 0.0300 THB |
| 2020-03-17 | 0.0705 THB |
| 2019-03-15 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.