BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	1.820	1.840	1.810	1.830	6.203	128,928
2022-11-02	1.810	1.830	1.810	1.820	6.169	61,425
2022-11-01	1.800	1.820	1.800	1.800	6.101	52,100
2022-10-31	1.790	1.800	1.790	1.790	6.068	184,825
2022-10-28	1.790	1.800	1.780	1.790	6.068	140,460
2022-10-27	1.800	1.810	1.790	1.790	6.068	317,875
2022-10-26	1.810	1.840	1.800	1.800	6.101	110,051
2022-10-25	1.840	1.840	1.800	1.800	6.101	232,489
2022-10-21	1.840	1.840	1.810	1.820	6.169	115,713
2022-10-20	1.990	1.990	1.830	1.830	6.203	2,414,809
2022-10-19	1.790	1.790	1.750	1.760	5.966	72,625
2022-10-18	1.780	1.790	1.770	1.770	6.000	33,625
2022-10-17	1.740	1.760	1.740	1.750	5.932	54,650
2022-10-12	1.730	1.750	1.730	1.740	5.898	22,025
2022-10-11	1.740	1.760	1.740	1.740	5.898	27,600
2022-10-10	1.740	1.750	1.740	1.740	5.898	57,250
2022-10-07	1.760	1.760	1.750	1.750	5.932	58,700
2022-10-06	1.750	1.760	1.750	1.750	5.932	42,225
2022-10-05	1.750	1.750	1.740	1.740	5.898	67,876
2022-10-04	1.730	1.750	1.730	1.740	5.898	77,225
2022-10-03	1.740	1.750	1.720	1.730	5.864	390,201
2022-09-30	1.750	1.760	1.740	1.750	5.932	254,150
2022-09-29	1.780	1.800	1.760	1.770	6.000	166,678
2022-09-28	1.780	1.790	1.760	1.790	6.068	232,625
2022-09-27	1.800	1.820	1.790	1.800	6.101	97,175
2022-09-26	1.820	1.820	1.790	1.810	6.135	211,600
2022-09-23	1.870	1.870	1.820	1.820	6.169	174,525
2022-09-22	1.820	1.850	1.810	1.850	6.271	172,650
2022-09-21	1.800	1.830	1.780	1.830	6.203	86,653
2022-09-20	1.800	1.810	1.790	1.800	6.101	120,420
2022-09-19	1.810	1.820	1.790	1.790	6.068	182,254
2022-09-16	1.830	1.840	1.810	1.820	6.169	202,547
2022-09-15	1.850	1.850	1.820	1.830	6.203	195,625
2022-09-14	1.810	1.830	1.790	1.830	6.203	80,950
2022-09-13	1.770	1.840	1.770	1.820	6.169	220,000
2022-09-12	1.770	1.780	1.770	1.770	6.000	58,700
2022-09-09	1.760	1.780	1.760	1.770	6.000	124,825
2022-09-08	1.760	1.780	1.760	1.760	5.966	273,550
2022-09-07	1.750	1.760	1.750	1.760	5.966	254,625
2022-09-06	1.750	1.750	1.740	1.750	5.932	231,150
2022-09-05	1.750	1.750	1.740	1.750	5.932	136,575
2022-09-02	1.800	1.800	1.740	1.760	5.966	489,525
2022-09-01	1.810	1.830	1.790	1.800	6.101	223,702
2022-08-31	1.830	1.840	1.830	1.830	6.203	194,850
2022-08-30	1.840	1.850	1.820	1.840	6.237	202,525
2022-08-29	1.840	1.870	1.830	1.850	6.271	168,951
2022-08-26	1.820	1.890	1.820	1.870	6.339	617,500
2022-08-25	1.770	1.820	1.770	1.810	6.135	379,853
2022-08-24	1.780	1.790	1.760	1.770	6.000	165,925
2022-08-23	1.750	1.790	1.750	1.790	6.068	167,975
2022-08-22	1.750	1.800	1.750	1.760	5.966	554,900
2022-08-19	1.740	1.760	1.740	1.760	5.966	52,427
2022-08-18	1.770	1.770	1.740	1.760	5.966	139,050
2022-08-17	1.750	1.770	1.730	1.770	6.000	258,775
2022-08-16	1.750	1.790	1.740	1.750	5.932	403,875
2022-08-15	1.780	1.780	1.770	1.770	6.000	103,775
2022-08-11	1.780	1.780	1.760	1.780	6.034	118,476
2022-08-10	1.780	1.780	1.760	1.780	6.034	140,575
2022-08-09	1.790	1.790	1.770	1.780	6.034	34,400
2022-08-08	1.760	1.790	1.750	1.790	6.068	108,026

← NewerPage 17 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.