BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	1.720	1.720	1.710	1.710	5.796	163,350
2023-01-30	1.720	1.730	1.720	1.720	5.830	37,725
2023-01-27	1.720	1.730	1.700	1.730	5.864	113,750
2023-01-26	1.730	1.730	1.700	1.720	5.830	174,252
2023-01-25	1.720	1.740	1.720	1.720	5.830	78,000
2023-01-24	1.730	1.740	1.720	1.720	5.830	146,700
2023-01-23	1.750	1.750	1.730	1.740	5.898	38,550
2023-01-20	1.750	1.750	1.720	1.730	5.864	131,800
2023-01-19	1.760	1.760	1.740	1.750	5.932	94,375
2023-01-18	1.740	1.770	1.730	1.760	5.966	300,482
2023-01-17	1.730	1.760	1.720	1.730	5.864	607,738
2023-01-16	1.700	1.750	1.700	1.730	5.864	271,801
2023-01-13	1.720	1.720	1.700	1.700	5.762	190,324
2023-01-12	1.670	1.740	1.660	1.720	5.830	1,263,700
2023-01-11	1.650	1.670	1.650	1.660	5.627	247,436
2023-01-10	1.730	1.730	1.650	1.660	5.627	1,907,726
2023-01-09	1.730	1.740	1.720	1.720	5.830	405,725
2023-01-06	1.730	1.740	1.730	1.740	5.898	24,534
2023-01-05	1.730	1.740	1.720	1.730	5.864	50,726
2023-01-04	1.720	1.730	1.720	1.730	5.864	24,575
2023-01-03	1.730	1.730	1.720	1.730	5.864	232,125
2022-12-30	1.740	1.750	1.730	1.740	5.898	229,453
2022-12-29	1.740	1.740	1.730	1.740	5.898	133,675
2022-12-28	1.750	1.750	1.730	1.740	5.898	308,500
2022-12-27	1.740	1.750	1.740	1.750	5.932	44,700
2022-12-26	1.740	1.750	1.740	1.740	5.898	32,901
2022-12-23	1.750	1.750	1.740	1.750	5.932	22,275
2022-12-22	1.740	1.750	1.740	1.750	5.932	47,350
2022-12-21	1.760	1.760	1.740	1.750	5.932	76,200
2022-12-20	1.750	1.750	1.740	1.750	5.932	34,590
2022-12-19	1.750	1.750	1.740	1.740	5.898	46,400
2022-12-16	1.730	1.750	1.730	1.750	5.932	144,978
2022-12-15	1.730	1.750	1.730	1.740	5.898	37,525
2022-12-14	1.740	1.760	1.740	1.750	5.932	122,951
2022-12-13	1.770	1.780	1.750	1.750	5.932	195,178
2022-12-09	1.780	1.790	1.770	1.780	6.034	48,328
2022-12-08	1.810	1.810	1.780	1.790	6.068	88,275
2022-12-07	1.820	1.820	1.800	1.810	6.135	22,875
2022-12-06	1.820	1.830	1.800	1.820	6.169	59,909
2022-12-02	1.810	1.820	1.800	1.810	6.135	27,425
2022-12-01	1.790	1.810	1.780	1.810	6.135	104,300
2022-11-30	1.790	1.790	1.780	1.790	6.068	26,350
2022-11-29	1.780	1.790	1.780	1.790	6.068	29,800
2022-11-28	1.780	1.790	1.780	1.790	6.068	86,875
2022-11-25	1.790	1.800	1.780	1.790	6.068	35,825
2022-11-24	1.810	1.810	1.780	1.790	6.068	94,875
2022-11-23	1.790	1.810	1.790	1.810	6.135	37,226
2022-11-22	1.790	1.800	1.790	1.790	6.068	43,276
2022-11-21	1.810	1.810	1.790	1.800	6.101	63,250
2022-11-18	1.790	1.800	1.780	1.800	6.101	51,250
2022-11-17	1.810	1.820	1.780	1.800	6.101	87,175
2022-11-16	1.800	1.820	1.800	1.810	6.135	130,926
2022-11-15	1.810	1.820	1.790	1.790	6.068	150,750
2022-11-14	1.830	1.830	1.790	1.820	6.169	198,400
2022-11-11	1.820	1.850	1.810	1.830	6.203	427,951
2022-11-10	1.820	1.820	1.810	1.820	6.169	37,600
2022-11-09	1.860	1.860	1.820	1.820	6.169	67,651
2022-11-08	1.850	1.860	1.840	1.850	6.271	66,601
2022-11-07	1.840	1.850	1.830	1.840	6.237	54,438
2022-11-04	1.830	1.840	1.820	1.830	6.203	156,050

← NewerPage 16 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.