BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.430	1.430	1.410	1.410	5.115	39,100
2023-07-27	1.400	1.430	1.400	1.430	5.187	50,773
2023-07-26	1.400	1.410	1.390	1.400	5.079	23,225
2023-07-25	1.430	1.430	1.410	1.420	5.151	55,900
2023-07-24	1.430	1.430	1.400	1.430	5.187	50,376
2023-07-21	1.400	1.430	1.380	1.430	5.187	67,000
2023-07-20	1.400	1.410	1.390	1.390	5.042	78,126
2023-07-19	1.380	1.400	1.370	1.390	5.042	115,000
2023-07-18	1.390	1.390	1.380	1.380	5.006	30,100
2023-07-17	1.340	1.380	1.340	1.380	5.006	144,876
2023-07-14	1.350	1.350	1.340	1.340	4.861	13,750
2023-07-13	1.350	1.350	1.330	1.340	4.861	47,525
2023-07-12	1.350	1.370	1.340	1.350	4.897	92,305
2023-07-11	1.360	1.370	1.350	1.360	4.933	72,075
2023-07-10	1.350	1.380	1.350	1.360	4.933	39,050
2023-07-07	1.350	1.370	1.340	1.360	4.933	51,125
2023-07-06	1.370	1.370	1.350	1.350	4.897	35,415
2023-07-05	1.380	1.380	1.370	1.370	4.970	31,102
2023-07-04	1.390	1.390	1.370	1.380	5.006	42,125
2023-07-03	1.390	1.400	1.370	1.400	5.079	25,052
2023-06-30	1.360	1.400	1.360	1.400	5.079	57,754
2023-06-29	1.350	1.360	1.340	1.360	4.933	29,263
2023-06-28	1.360	1.360	1.340	1.350	4.897	52,926
2023-06-27	1.330	1.370	1.330	1.370	4.970	63,928
2023-06-26	1.380	1.380	1.330	1.330	4.825	254,428
2023-06-23	1.390	1.400	1.360	1.370	4.970	276,225
2023-06-22	1.420	1.420	1.380	1.390	5.042	78,975
2023-06-21	1.460	1.460	1.410	1.410	5.115	84,351
2023-06-20	1.460	1.470	1.460	1.460	5.296	31,076
2023-06-19	1.480	1.480	1.460	1.470	5.332	37,778
2023-06-16	1.470	1.480	1.460	1.480	5.369	42,173
2023-06-15	1.470	1.480	1.460	1.470	5.332	47,750
2023-06-14	1.480	1.480	1.460	1.480	5.369	123,153
2023-06-13	1.490	1.490	1.470	1.480	5.369	17,950
2023-06-12	1.470	1.480	1.460	1.470	5.332	80,350
2023-06-09	1.480	1.490	1.470	1.480	5.369	9,159
2023-06-08	1.480	1.490	1.460	1.490	5.405	92,378
2023-06-07	1.480	1.480	1.460	1.470	5.332	20,425
2023-06-06	1.490	1.490	1.460	1.480	5.369	31,250
2023-06-02	1.470	1.490	1.450	1.490	5.405	69,275
2023-06-01	1.500	1.500	1.470	1.470	5.332	66,825
2023-05-31	1.490	1.550	1.490	1.500	5.441	308,000
2023-05-30	1.460	1.490	1.460	1.490	5.405	58,617
2023-05-29	1.450	1.470	1.440	1.460	5.296	121,225
2023-05-26	1.420	1.440	1.410	1.420	5.151	141,025
2023-05-25	1.420	1.420	1.410	1.420	5.151	41,325
2023-05-24	1.410	1.420	1.400	1.420	5.151	102,825
2023-05-23	1.390	1.420	1.390	1.400	5.079	43,123
2023-05-22	1.390	1.390	1.370	1.390	5.042	72,725
2023-05-19	1.400	1.400	1.380	1.390	5.042	123,566
2023-05-18	1.370	1.390	1.370	1.390	5.042	159,379
2023-05-17	1.400	1.400	1.380	1.380	5.006	212,275
2023-05-16	1.420	1.420	1.390	1.400	5.079	182,148
2023-05-15	1.420	1.430	1.390	1.410	5.115	76,452
2023-05-12	1.390	1.430	1.380	1.430	5.187	127,425
2023-05-11	1.370	1.400	1.370	1.400	5.079	126,875
2023-05-10	1.360	1.400	1.330	1.400	5.079	336,800
2023-05-09	1.400	1.400	1.350	1.360	4.933	915,241
2023-05-08	1.450	1.460	1.380	1.420	5.151	519,800
2023-05-03	1.500	1.500	1.440	1.450	5.260	499,202

← NewerPage 14 of 21 · 1,215 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.