BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.150	1.150	1.130	1.130	4.099	88,603
2024-01-23	1.150	1.160	1.140	1.150	4.172	124,875
2024-01-22	1.170	1.170	1.160	1.170	4.244	19,800
2024-01-19	1.180	1.180	1.160	1.170	4.244	85,876
2024-01-18	1.160	1.190	1.150	1.180	4.281	107,075
2024-01-17	1.180	1.180	1.160	1.160	4.208	111,955
2024-01-16	1.190	1.200	1.180	1.190	4.317	35,975
2024-01-15	1.230	1.230	1.190	1.190	4.317	81,525
2024-01-12	1.170	1.250	1.170	1.210	4.389	387,526
2024-01-11	1.170	1.200	1.160	1.170	4.244	155,429
2024-01-10	1.180	1.180	1.160	1.170	4.244	155,400
2024-01-09	1.190	1.200	1.180	1.180	4.281	64,300
2024-01-08	1.220	1.220	1.180	1.180	4.281	113,050
2024-01-05	1.140	1.290	1.140	1.180	4.281	1,074,392
2024-01-04	1.120	1.130	1.110	1.120	4.063	41,700
2024-01-03	1.110	1.120	1.100	1.120	4.063	127,125
2024-01-02	1.100	1.110	1.100	1.110	4.027	62,655
2023-12-28	1.090	1.100	1.090	1.090	3.954	58,056
2023-12-27	1.090	1.100	1.080	1.090	3.954	46,500
2023-12-26	1.100	1.100	1.080	1.090	3.954	71,107
2023-12-25	1.090	1.100	1.090	1.090	3.954	36,252
2023-12-22	1.100	1.100	1.090	1.090	3.954	97,275
2023-12-21	1.100	1.100	1.090	1.100	3.990	81,455
2023-12-20	1.090	1.100	1.080	1.100	3.990	82,575
2023-12-19	1.060	1.100	1.060	1.080	3.918	165,350
2023-12-18	1.060	1.090	1.060	1.060	3.845	131,425
2023-12-15	1.060	1.070	1.050	1.060	3.845	100,325
2023-12-14	1.050	1.060	1.040	1.050	3.809	133,876
2023-12-13	1.060	1.060	1.020	1.040	3.773	896,055
2023-12-12	1.070	1.070	1.050	1.060	3.845	331,825
2023-12-08	1.080	1.080	1.070	1.070	3.881	202,698
2023-12-07	1.090	1.100	1.070	1.080	3.918	376,026
2023-12-06	1.090	1.100	1.080	1.090	3.954	393,928
2023-12-04	1.100	1.110	1.090	1.090	3.954	189,331
2023-12-01	1.100	1.110	1.090	1.100	3.990	108,690
2023-11-30	1.120	1.120	1.100	1.100	3.990	207,451
2023-11-29	1.130	1.130	1.110	1.110	4.027	194,027
2023-11-28	1.110	1.130	1.110	1.130	4.099	137,280
2023-11-27	1.120	1.120	1.110	1.110	4.027	135,695
2023-11-24	1.130	1.140	1.110	1.110	4.027	545,200
2023-11-23	1.140	1.140	1.130	1.130	4.099	407,478
2023-11-22	1.150	1.150	1.140	1.140	4.135	373,344
2023-11-21	1.160	1.190	1.150	1.150	4.172	549,956
2023-11-20	1.200	1.200	1.150	1.150	4.172	383,352
2023-11-17	1.240	1.240	1.200	1.200	4.353	406,410
2023-11-16	1.280	1.290	1.250	1.250	4.534	699,032
2023-11-15	1.320	1.330	1.280	1.290	4.680	727,751
2023-11-14	1.380	1.390	1.360	1.390	5.042	60,075
2023-11-13	1.390	1.390	1.360	1.380	5.006	7,601
2023-11-10	1.380	1.390	1.370	1.380	5.006	10,725
2023-11-09	1.390	1.390	1.370	1.390	5.042	18,875
2023-11-08	1.410	1.410	1.380	1.400	5.079	952
2023-11-07	1.390	1.400	1.390	1.390	5.042	33,176
2023-11-06	1.380	1.390	1.380	1.390	5.042	21,250
2023-11-03	1.390	1.390	1.380	1.390	5.042	72,675
2023-11-02	1.370	1.390	1.370	1.390	5.042	37,600
2023-11-01	1.370	1.380	1.360	1.380	5.006	14,150
2023-10-31	1.380	1.380	1.360	1.370	4.970	63,200
2023-10-30	1.370	1.380	1.360	1.380	5.006	49,100
2023-10-27	1.370	1.390	1.370	1.390	5.042	36,153

← NewerPage 12 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.