BJC Heavy Industries Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	1.130	1.130	1.120	1.130	4.387	190,425
2024-04-23	1.150	1.150	1.110	1.120	4.348	274,327
2024-04-22	1.100	1.110	1.080	1.090	4.232	111,275
2024-04-19	1.110	1.110	1.090	1.090	4.232	44,475
2024-04-18	1.120	1.130	1.100	1.110	4.309	111,250
2024-04-17	1.130	1.130	1.090	1.110	4.309	479,375
2024-04-11	1.140	1.140	1.130	1.140	4.426	70,250
2024-04-10	1.130	1.150	1.120	1.140	4.426	289,300
2024-04-09	1.120	1.130	1.120	1.130	4.387	21,725
2024-04-05	1.120	1.130	1.110	1.130	4.387	22,250
2024-04-04	1.140	1.140	1.120	1.120	4.348	41,476
2024-04-03	1.140	1.150	1.120	1.130	4.387	46,503
2024-04-02	1.140	1.150	1.130	1.140	4.426	65,550
2024-04-01	1.150	1.150	1.130	1.130	4.387	151,375
2024-03-29	1.140	1.150	1.130	1.140	4.426	138,402
2024-03-28	1.120	1.170	1.120	1.140	4.426	293,326
2024-03-27	1.130	1.130	1.110	1.110	4.309	95,025
2024-03-26	1.120	1.130	1.120	1.120	4.348	212,000
2024-03-25	1.110	1.140	1.090	1.110	4.309	293,300
2024-03-22	1.100	1.110	1.090	1.110	4.309	43,226
2024-03-21	1.100	1.110	1.090	1.100	4.270	21,200
2024-03-20	1.110	1.110	1.090	1.100	4.270	185,450
2024-03-19	1.110	1.120	1.110	1.110	4.309	114,650
2024-03-18	1.120	1.120	1.110	1.110	4.309	130,375
2024-03-15	1.130	1.130	1.110	1.120	4.348	126,125
2024-03-14	1.110	1.130	1.110	1.120	4.348	156,082
2024-03-13	1.130	1.150	1.120	1.130	4.387	331,606
2024-03-12	1.210	1.220	1.200	1.220	4.426	387,301
2024-03-11	1.200	1.200	1.190	1.200	4.353	223,126
2024-03-08	1.190	1.200	1.190	1.200	4.353	171,802
2024-03-07	1.190	1.190	1.180	1.190	4.317	139,225
2024-03-06	1.170	1.180	1.160	1.180	4.281	131,600
2024-03-05	1.190	1.190	1.160	1.170	4.244	110,528
2024-03-04	1.210	1.210	1.170	1.190	4.317	382,277
2024-03-01	1.230	1.230	1.200	1.210	4.389	186,675
2024-02-29	1.240	1.240	1.220	1.230	4.462	118,353
2024-02-28	1.220	1.240	1.220	1.220	4.426	322,167
2024-02-27	1.200	1.220	1.200	1.220	4.426	412,825
2024-02-23	1.190	1.210	1.190	1.200	4.353	346,883
2024-02-22	1.220	1.240	1.180	1.180	4.281	750,200
2024-02-21	1.150	1.160	1.140	1.160	4.208	91,001
2024-02-20	1.160	1.160	1.150	1.150	4.172	31,700
2024-02-19	1.170	1.170	1.150	1.150	4.172	10,775
2024-02-16	1.170	1.170	1.160	1.160	4.208	6,175
2024-02-15	1.170	1.180	1.150	1.160	4.208	91,000
2024-02-14	1.160	1.190	1.160	1.180	4.281	64,675
2024-02-13	1.170	1.170	1.160	1.170	4.244	50,251
2024-02-12	1.180	1.180	1.160	1.160	4.208	26,675
2024-02-09	1.180	1.180	1.160	1.160	4.208	6,225
2024-02-08	1.190	1.200	1.160	1.180	4.281	75,775
2024-02-07	1.170	1.190	1.160	1.170	4.244	31,900
2024-02-06	1.150	1.220	1.140	1.180	4.281	119,482
2024-02-05	1.150	1.160	1.140	1.160	4.208	54,875
2024-02-02	1.170	1.170	1.150	1.160	4.208	12,750
2024-02-01	1.180	1.180	1.140	1.140	4.135	24,600
2024-01-31	1.160	1.170	1.140	1.160	4.208	43,925
2024-01-30	1.160	1.170	1.150	1.170	4.244	12,325
2024-01-29	1.150	1.160	1.140	1.160	4.208	16,526
2024-01-26	1.130	1.150	1.130	1.150	4.172	36,978
2024-01-25	1.130	1.140	1.130	1.140	4.135	118,580

← NewerPage 11 of 21 · 1,214 trading daysOlder →

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.