BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	1.760	1.760	1.750	1.760	5.966	102,375
2022-08-04	1.750	1.760	1.750	1.760	5.966	28,050
2022-08-03	1.750	1.750	1.720	1.750	5.932	89,325
2022-08-02	1.760	1.760	1.740	1.750	5.932	44,500
2022-08-01	1.760	1.770	1.740	1.760	5.966	68,975
2022-07-27	1.740	1.770	1.740	1.740	5.898	111,050
2022-07-26	1.750	1.750	1.740	1.740	5.898	45,625
2022-07-25	1.750	1.750	1.740	1.740	5.898	81,425
2022-07-22	1.760	1.760	1.750	1.760	5.966	39,950
2022-07-21	1.770	1.770	1.750	1.760	5.966	26,825
2022-07-20	1.760	1.770	1.750	1.770	6.000	35,300
2022-07-19	1.760	1.760	1.740	1.750	5.932	67,275
2022-07-18	1.720	1.810	1.720	1.750	5.932	404,651
2022-07-15	1.710	1.710	1.690	1.710	5.796	87,201
2022-07-14	1.720	1.730	1.700	1.710	5.796	159,907
2022-07-12	1.720	1.740	1.720	1.740	5.898	99,075
2022-07-11	1.760	1.760	1.720	1.750	5.932	101,851
2022-07-08	1.780	1.780	1.730	1.760	5.966	136,625
2022-07-07	1.730	1.780	1.710	1.780	6.034	184,975
2022-07-06	1.750	1.760	1.700	1.730	5.864	254,976
2022-07-05	1.820	1.820	1.750	1.750	5.932	324,675
2022-07-04	1.830	1.830	1.800	1.830	6.203	145,325
2022-07-01	1.830	1.830	1.810	1.820	6.169	20,751
2022-06-30	1.830	1.830	1.800	1.820	6.169	55,350
2022-06-29	1.820	1.830	1.810	1.830	6.203	44,926
2022-06-28	1.820	1.840	1.800	1.820	6.169	91,375
2022-06-27	1.830	1.830	1.780	1.810	6.135	73,506
2022-06-24	1.820	1.830	1.770	1.800	6.101	372,977
2022-06-23	1.810	1.820	1.780	1.800	6.101	164,575
2022-06-22	1.860	1.860	1.800	1.800	6.101	912,975
2022-06-21	1.870	1.870	1.840	1.860	6.305	99,650
2022-06-20	1.820	1.860	1.820	1.860	6.305	195,850
2022-06-17	1.820	1.850	1.810	1.840	6.237	172,801
2022-06-16	1.870	1.880	1.830	1.830	6.203	308,275
2022-06-15	1.860	1.890	1.830	1.860	6.305	312,975
2022-06-14	1.860	1.860	1.820	1.850	6.271	278,476
2022-06-13	1.880	1.890	1.850	1.870	6.339	300,175
2022-06-10	1.920	1.920	1.900	1.910	6.474	21,900
2022-06-09	1.920	1.920	1.900	1.920	6.508	160,175
2022-06-08	1.920	1.930	1.900	1.930	6.542	166,600
2022-06-07	1.920	1.920	1.910	1.920	6.508	103,151
2022-06-06	1.930	1.930	1.910	1.930	6.542	92,554
2022-06-02	1.930	1.930	1.900	1.930	6.542	198,925
2022-06-01	1.930	1.930	1.910	1.930	6.542	146,650
2022-05-31	1.930	1.930	1.910	1.930	6.542	221,550
2022-05-30	1.920	1.930	1.900	1.930	6.542	201,630
2022-05-27	1.880	1.920	1.880	1.920	6.508	581,726
2022-05-26	1.870	1.890	1.860	1.880	6.373	218,452
2022-05-25	1.870	1.880	1.860	1.880	6.373	96,325
2022-05-24	1.880	1.880	1.860	1.880	6.373	125,426
2022-05-23	1.870	1.880	1.860	1.880	6.373	54,675
2022-05-20	1.890	1.900	1.860	1.870	6.339	214,575
2022-05-19	1.860	1.900	1.850	1.900	6.440	99,925
2022-05-18	1.870	1.880	1.860	1.880	6.373	138,400
2022-05-17	1.850	1.870	1.830	1.860	6.305	596,050
2022-05-13	1.840	1.840	1.810	1.830	6.203	95,800
2022-05-12	1.880	1.880	1.790	1.830	6.203	923,125
2022-05-11	1.890	1.890	1.870	1.890	6.406	150,700
2022-05-10	1.870	1.890	1.850	1.890	6.406	399,550
2022-05-09	1.940	1.940	1.880	1.880	6.373	338,900

← NewerPage 18 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.