BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.950	1.970	1.940	1.960	6.644	572,525
2022-05-05	1.990	1.990	1.970	1.980	6.712	341,600
2022-05-03	1.990	1.990	1.960	1.990	6.745	283,100
2022-04-29	2.020	2.020	1.980	2.000	6.779	414,050
2022-04-28	1.980	2.060	1.960	2.020	6.847	3,994,450
2022-04-27	1.990	1.990	1.950	1.980	6.712	411,500
2022-04-26	1.990	2.020	1.980	2.000	6.779	334,400
2022-04-25	2.000	2.000	1.980	2.000	6.779	222,700
2022-04-22	2.000	2.020	1.990	2.020	6.847	129,725
2022-04-21	2.020	2.020	1.990	2.020	6.847	507,850
2022-04-20	2.000	2.020	1.990	2.020	6.847	190,075
2022-04-19	2.000	2.020	1.980	2.000	6.779	118,900
2022-04-18	1.980	2.000	1.980	2.000	6.779	115,100
2022-04-12	1.980	2.000	1.980	2.000	6.779	60,175
2022-04-11	2.020	2.020	1.980	2.020	6.847	212,875
2022-04-08	2.040	2.040	1.990	2.040	6.915	363,375
2022-04-07	2.060	2.060	1.980	2.040	6.915	537,225
2022-04-05	2.120	2.120	2.040	2.080	7.050	250,800
2022-04-04	2.100	2.120	2.060	2.120	7.186	194,525
2022-04-01	2.100	2.120	2.040	2.100	7.118	596,425
2022-03-31	2.140	2.140	2.060	2.120	7.186	944,875
2022-03-30	1.980	2.140	1.970	2.120	7.186	3,783,525
2022-03-29	1.940	1.980	1.940	1.960	6.644	300,675
2022-03-28	1.920	1.950	1.920	1.940	6.576	228,950
2022-03-25	1.970	1.980	1.930	1.930	6.542	381,350
2022-03-24	1.980	1.990	1.960	1.970	6.678	135,100
2022-03-23	1.980	1.990	1.960	1.990	6.745	239,525
2022-03-22	2.000	2.000	1.970	1.980	6.712	205,325
2022-03-21	2.000	2.020	1.970	2.000	6.779	502,675
2022-03-18	2.000	2.040	2.000	2.000	6.779	232,300
2022-03-17	2.020	2.020	2.000	2.000	6.779	151,150
2022-03-16	1.990	2.020	1.990	2.020	6.847	96,775
2022-03-15	2.020	2.020	1.970	2.000	6.779	185,775
2022-03-14	2.020	2.020	1.980	2.020	6.847	75,725
2022-03-11	1.990	2.040	1.970	2.040	6.745	530,550
2022-03-10	2.040	2.040	1.990	2.020	6.679	417,800
2022-03-09	1.940	1.990	1.910	1.990	6.580	348,000
2022-03-08	1.960	1.990	1.860	1.920	6.349	1,541,450
2022-03-07	2.100	2.100	1.990	1.990	6.580	1,184,325
2022-03-04	2.080	2.200	2.080	2.100	6.944	1,252,200
2022-03-03	2.140	2.140	2.060	2.140	7.076	663,100
2022-03-02	2.140	2.140	2.080	2.120	7.010	490,750
2022-03-01	2.100	2.140	2.100	2.120	7.010	250,025
2022-02-28	2.120	2.120	2.060	2.100	6.944	474,975
2022-02-25	2.040	2.120	2.040	2.100	6.944	534,475
2022-02-24	2.180	2.180	2.020	2.040	6.745	1,362,050
2022-02-23	2.160	2.180	2.140	2.180	7.208	154,150
2022-02-22	2.140	2.160	2.100	2.140	7.076	476,200
2022-02-21	2.180	2.200	2.140	2.160	7.142	299,300
2022-02-18	2.200	2.200	2.160	2.160	7.142	509,700
2022-02-17	2.180	2.240	2.160	2.200	7.274	1,179,050
2022-02-15	2.140	2.180	2.100	2.160	7.142	247,825
2022-02-14	2.100	2.140	2.100	2.140	7.076	376,025
2022-02-11	2.160	2.180	2.120	2.140	7.076	317,000
2022-02-10	2.200	2.200	2.140	2.160	7.142	439,325
2022-02-09	2.240	2.240	2.180	2.200	7.274	259,775
2022-02-08	2.240	2.240	2.200	2.240	7.407	299,150
2022-02-07	2.260	2.260	2.200	2.220	7.341	506,750
2022-02-04	2.220	2.240	2.180	2.240	7.407	500,575
2022-02-03	2.240	2.240	2.200	2.220	7.341	132,350

← NewerPage 19 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.