BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.260	3.300	3.200	3.240	3.240	54,526
2026-07-20	3.260	3.300	3.260	3.260	3.260	7,601
2026-07-17	3.260	3.260	3.240	3.240	3.240	18,850
2026-07-16	3.140	3.300	3.140	3.260	3.260	138,790
2026-07-15	3.140	3.140	3.140	3.140	3.140	23,913
2026-07-14	3.200	3.220	3.140	3.140	3.140	43,249
2026-07-13	3.200	3.280	3.140	3.200	3.200	44,301
2026-07-10	3.180	3.200	3.140	3.180	3.180	86,707
2026-07-09	3.140	3.180	3.100	3.180	3.180	71,651
2026-07-08	3.080	3.180	3.080	3.100	3.100	28,293
2026-07-07	3.060	3.160	3.060	3.100	3.100	64,877
2026-07-06	3.060	3.160	3.000	3.060	3.060	131,086
2026-07-03	3.060	3.080	2.920	3.060	3.060	385,227
2026-07-02	3.140	3.200	3.020	3.080	3.080	121,167
2026-06-29	0.810	0.830	0.810	0.820	3.280	36,605
2026-06-26	0.820	0.840	0.810	0.810	3.240	40,877
2026-06-25	0.800	0.830	0.800	0.820	3.280	44,728
2026-06-24	0.800	0.820	0.800	0.810	3.240	97,925
2026-06-23	0.800	0.810	0.800	0.800	3.200	22,575
2026-06-22	0.820	0.820	0.800	0.800	3.200	32,504
2026-06-19	0.820	0.820	0.810	0.820	3.280	86,526
2026-06-18	0.800	0.820	0.800	0.820	3.280	241,152
2026-06-17	0.800	0.830	0.800	0.810	3.240	132,852
2026-06-16	0.810	0.810	0.800	0.800	3.200	9,851
2026-06-15	0.820	0.820	0.790	0.800	3.200	82,127
2026-06-12	0.790	0.800	0.780	0.780	3.120	28,525
2026-06-11	0.770	0.800	0.770	0.800	3.200	130,975
2026-06-10	0.780	0.780	0.770	0.770	3.080	64,952
2026-06-09	0.790	0.800	0.780	0.780	3.120	81,200
2026-06-08	0.790	0.800	0.780	0.780	3.120	72,853
2026-06-05	0.800	0.810	0.780	0.800	3.200	87,625
2026-06-04	0.810	0.810	0.770	0.800	3.200	132,551
2026-06-02	0.780	0.810	0.780	0.790	3.160	212,100
2026-05-29	0.800	0.810	0.780	0.790	3.160	92,601
2026-05-28	0.790	0.800	0.780	0.790	3.160	113,275
2026-05-27	0.770	0.800	0.770	0.770	3.080	149,402
2026-05-26	0.780	0.810	0.770	0.770	3.080	205,728
2026-05-25	0.780	0.790	0.760	0.790	3.160	95,725
2026-05-22	0.780	0.780	0.740	0.770	3.080	102,750
2026-05-21	0.700	0.780	0.700	0.740	2.960	312,201
2026-05-20	0.730	0.740	0.690	0.700	2.800	94,747
2026-05-19	0.680	0.740	0.680	0.730	2.920	207,592
2026-05-18	0.690	0.700	0.680	0.690	2.760	98,375
2026-05-15	0.660	0.660	0.640	0.660	2.640	45,100
2026-05-14	0.660	0.680	0.650	0.650	2.600	50,327
2026-05-13	0.680	0.680	0.650	0.660	2.640	47,121
2026-05-12	0.670	0.690	0.660	0.670	2.680	33,575
2026-05-11	0.690	0.690	0.660	0.660	2.640	41,277
2026-05-08	0.680	0.690	0.670	0.670	2.680	37,901
2026-05-07	0.680	0.700	0.670	0.670	2.680	85,875
2026-05-06	0.690	0.700	0.690	0.690	2.760	100,200
2026-05-05	0.700	0.700	0.690	0.700	2.800	51,500
2026-04-30	0.710	0.710	0.690	0.700	2.800	95,150
2026-04-29	0.690	0.730	0.690	0.710	2.840	78,827
2026-04-28	0.730	0.730	0.700	0.710	2.840	48,725
2026-04-27	0.720	0.740	0.700	0.710	2.840	224,328
2026-04-24	0.710	0.730	0.710	0.720	2.880	23,109
2026-04-23	0.730	0.740	0.700	0.730	2.920	80,833
2026-04-22	0.750	0.760	0.710	0.750	3.000	65,527
2026-04-21	0.780	0.780	0.740	0.770	3.080	89,725

← NewerPage 2 of 2 · 120 trading days

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.