BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	1.380	1.390	1.370	1.390	5.042	57,175
2023-10-25	1.380	1.390	1.380	1.380	5.006	6,413
2023-10-24	1.390	1.390	1.370	1.380	5.006	7,275
2023-10-20	1.380	1.400	1.360	1.370	4.970	113,400
2023-10-19	1.390	1.400	1.380	1.400	5.079	30,057
2023-10-18	1.390	1.400	1.390	1.390	5.042	17,877
2023-10-17	1.390	1.410	1.390	1.400	5.079	43,726
2023-10-16	1.390	1.390	1.380	1.380	5.006	56,684
2023-10-12	1.400	1.400	1.390	1.390	5.042	52,050
2023-10-11	1.390	1.400	1.370	1.390	5.042	92,475
2023-10-10	1.380	1.400	1.380	1.390	5.042	71,250
2023-10-09	1.390	1.390	1.370	1.380	5.006	53,363
2023-10-06	1.400	1.410	1.380	1.390	5.042	127,225
2023-10-05	1.370	1.410	1.370	1.390	5.042	40,225
2023-10-04	1.360	1.390	1.360	1.390	5.042	70,553
2023-10-03	1.400	1.400	1.380	1.380	5.006	56,025
2023-10-02	1.410	1.430	1.400	1.400	5.079	54,854
2023-09-29	1.420	1.440	1.400	1.420	5.151	24,500
2023-09-28	1.440	1.450	1.420	1.430	5.187	11,400
2023-09-27	1.460	1.460	1.440	1.440	5.224	59,775
2023-09-26	1.480	1.480	1.460	1.460	5.296	132,929
2023-09-25	1.460	1.470	1.450	1.460	5.296	51,271
2023-09-22	1.440	1.460	1.420	1.450	5.260	116,204
2023-09-21	1.390	1.430	1.390	1.430	5.187	75,738
2023-09-20	1.400	1.420	1.390	1.410	5.115	41,028
2023-09-19	1.400	1.430	1.400	1.410	5.115	41,025
2023-09-18	1.420	1.420	1.400	1.400	5.079	33,131
2023-09-15	1.450	1.450	1.400	1.420	5.151	181,563
2023-09-14	1.440	1.460	1.440	1.450	5.260	24,504
2023-09-13	1.460	1.460	1.440	1.440	5.224	77,199
2023-09-12	1.480	1.490	1.460	1.460	5.296	30,678
2023-09-11	1.470	1.500	1.470	1.480	5.369	6,225
2023-09-08	1.470	1.490	1.470	1.470	5.332	41,026
2023-09-07	1.460	1.480	1.460	1.470	5.332	8,455
2023-09-06	1.470	1.490	1.460	1.460	5.296	57,675
2023-09-05	1.470	1.480	1.460	1.460	5.296	32,778
2023-09-04	1.480	1.480	1.470	1.470	5.332	91,500
2023-09-01	1.490	1.490	1.470	1.470	5.332	48,775
2023-08-31	1.510	1.520	1.480	1.500	5.441	20,228
2023-08-30	1.490	1.500	1.480	1.500	5.441	96,050
2023-08-29	1.480	1.490	1.470	1.470	5.332	159,101
2023-08-28	1.470	1.500	1.460	1.480	5.369	66,301
2023-08-25	1.470	1.480	1.460	1.470	5.332	105,800
2023-08-24	1.470	1.510	1.460	1.470	5.332	274,128
2023-08-23	1.430	1.490	1.430	1.470	5.332	192,175
2023-08-22	1.410	1.420	1.390	1.420	5.151	80,976
2023-08-21	1.370	1.410	1.370	1.410	5.115	139,400
2023-08-18	1.390	1.390	1.370	1.370	4.970	100,325
2023-08-17	1.380	1.390	1.370	1.390	5.042	52,100
2023-08-16	1.390	1.410	1.380	1.390	5.042	175,033
2023-08-15	1.380	1.400	1.360	1.380	5.006	210,036
2023-08-11	1.350	1.370	1.330	1.350	4.897	117,726
2023-08-10	1.350	1.350	1.340	1.350	4.897	42,225
2023-08-09	1.350	1.350	1.330	1.350	4.897	114,125
2023-08-08	1.410	1.410	1.350	1.360	4.933	246,575
2023-08-07	1.390	1.400	1.390	1.400	5.079	17,200
2023-08-04	1.400	1.410	1.380	1.410	5.115	61,047
2023-08-03	1.400	1.410	1.390	1.400	5.079	10,325
2023-08-02	1.410	1.430	1.400	1.400	5.079	54,125
2023-07-31	1.430	1.430	1.410	1.410	5.115	39,100

← NewerPage 13 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.