BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.520	1.520	1.480	1.500	5.441	97,000
2023-04-28	1.540	1.540	1.500	1.530	5.550	166,900
2023-04-27	1.560	1.560	1.500	1.550	5.623	280,205
2023-04-26	1.570	1.580	1.540	1.560	5.659	72,077
2023-04-25	1.590	1.590	1.570	1.570	5.695	111,227
2023-04-24	1.610	1.610	1.590	1.590	5.768	303,957
2023-04-21	1.600	1.620	1.600	1.620	5.877	196,954
2023-04-20	1.610	1.610	1.600	1.610	5.840	171,400
2023-04-19	1.620	1.620	1.610	1.620	5.877	99,400
2023-04-18	1.600	1.620	1.600	1.620	5.877	41,676
2023-04-17	1.600	1.620	1.600	1.600	5.804	40,106
2023-04-12	1.610	1.620	1.600	1.610	5.840	78,375
2023-04-11	1.600	1.620	1.600	1.600	5.804	83,751
2023-04-10	1.610	1.610	1.600	1.610	5.840	140,150
2023-04-07	1.600	1.620	1.600	1.600	5.804	12,900
2023-04-05	1.630	1.630	1.600	1.600	5.804	258,550
2023-04-04	1.640	1.640	1.630	1.630	5.913	47,050
2023-04-03	1.630	1.650	1.620	1.630	5.913	114,127
2023-03-31	1.630	1.650	1.630	1.650	5.985	52,225
2023-03-30	1.640	1.640	1.620	1.630	5.913	106,988
2023-03-29	1.640	1.650	1.630	1.650	5.985	81,126
2023-03-28	1.640	1.650	1.630	1.640	5.949	57,175
2023-03-27	1.660	1.660	1.630	1.630	5.913	82,950
2023-03-24	1.660	1.670	1.650	1.660	6.022	109,888
2023-03-23	1.640	1.660	1.640	1.660	6.022	80,250
2023-03-22	1.660	1.660	1.630	1.650	5.985	56,625
2023-03-21	1.640	1.660	1.630	1.660	6.022	84,688
2023-03-20	1.630	1.630	1.620	1.630	5.913	102,225
2023-03-17	1.620	1.640	1.620	1.640	5.949	88,275
2023-03-16	1.600	1.620	1.590	1.610	5.840	221,545
2023-03-15	1.580	1.630	1.570	1.610	5.840	448,325
2023-03-14	1.670	1.670	1.590	1.620	5.877	793,218
2023-03-13	1.700	1.710	1.680	1.680	6.094	462,228
2023-03-10	1.810	1.840	1.810	1.830	6.203	770,851
2023-03-09	1.790	1.830	1.790	1.820	6.169	401,949
2023-03-08	1.760	1.790	1.760	1.790	6.068	131,716
2023-03-07	1.760	1.780	1.760	1.770	6.000	151,550
2023-03-03	1.760	1.760	1.750	1.750	5.932	166,300
2023-03-02	1.800	1.800	1.740	1.750	5.932	1,410,725
2023-03-01	1.820	1.820	1.780	1.780	6.034	1,123,851
2023-02-28	1.780	1.800	1.770	1.800	6.101	582,711
2023-02-27	1.780	1.790	1.760	1.780	6.034	233,475
2023-02-24	1.760	1.780	1.750	1.760	5.966	307,281
2023-02-23	1.730	1.730	1.710	1.710	5.796	113,000
2023-02-22	1.740	1.740	1.720	1.730	5.864	20,700
2023-02-21	1.710	1.740	1.700	1.740	5.898	22,600
2023-02-20	1.740	1.740	1.690	1.710	5.796	494,505
2023-02-17	1.780	1.780	1.730	1.730	5.864	135,725
2023-02-16	1.800	1.800	1.770	1.780	6.034	188,438
2023-02-15	1.800	1.800	1.770	1.780	6.034	164,528
2023-02-14	1.790	1.800	1.770	1.790	6.068	470,076
2023-02-13	1.740	1.760	1.730	1.760	5.966	128,788
2023-02-10	1.740	1.750	1.740	1.740	5.898	56,350
2023-02-09	1.740	1.750	1.720	1.740	5.898	45,225
2023-02-08	1.750	1.760	1.730	1.740	5.898	113,085
2023-02-07	1.740	1.750	1.730	1.740	5.898	95,075
2023-02-06	1.730	1.730	1.730	1.730	5.864	35,400
2023-02-03	1.730	1.750	1.730	1.730	5.864	68,875
2023-02-02	1.740	1.740	1.730	1.730	5.864	109,650
2023-02-01	1.720	1.740	1.720	1.740	5.898	146,880

← NewerPage 15 of 21 · 1,210 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.