BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	2.260	2.260	2.180	2.240	7.407	199,550
2022-02-01	2.220	2.260	2.200	2.240	7.407	445,175
2022-01-31	2.160	2.200	2.120	2.200	7.274	285,625
2022-01-28	2.140	2.180	2.140	2.160	7.142	643,875
2022-01-27	2.180	2.180	2.100	2.140	7.076	910,300
2022-01-26	2.160	2.200	2.160	2.200	7.274	277,425
2022-01-25	2.220	2.220	2.120	2.160	7.142	1,875,250
2022-01-24	2.200	2.260	2.200	2.240	7.407	448,950
2022-01-21	2.260	2.280	2.200	2.220	7.341	1,071,400
2022-01-20	2.320	2.340	2.280	2.280	7.539	627,850
2022-01-19	2.260	2.340	2.260	2.340	7.737	1,524,925
2022-01-18	2.400	2.400	2.280	2.280	7.539	1,254,625
2022-01-17	2.380	2.400	2.340	2.380	7.870	1,086,875
2022-01-14	2.460	2.540	2.360	2.360	7.804	2,450,375
2022-01-13	2.460	2.460	2.420	2.460	8.134	679,600
2022-01-12	2.480	2.480	2.400	2.460	8.134	1,196,025
2022-01-11	2.380	2.480	2.380	2.480	8.200	1,201,900
2022-01-10	2.480	2.480	2.340	2.380	7.870	2,314,950
2022-01-07	2.500	2.520	2.440	2.460	8.134	1,361,875
2022-01-06	2.500	2.520	2.440	2.480	8.200	2,900,625
2022-01-05	2.560	2.640	2.460	2.540	8.399	8,551,776
2022-01-04	2.400	2.520	2.340	2.500	8.266	9,036,075
2021-12-30	2.360	2.480	2.300	2.360	7.804	5,236,375
2021-12-29	2.340	2.380	2.280	2.340	7.737	1,478,100
2021-12-28	2.280	2.420	2.260	2.340	7.737	5,500,750
2021-12-27	2.260	2.280	2.240	2.280	7.539	369,125
2021-12-24	2.260	2.280	2.240	2.260	7.473	545,875
2021-12-23	2.200	2.300	2.200	2.260	7.473	911,225
2021-12-22	2.260	2.260	2.200	2.200	7.274	539,300
2021-12-21	2.220	2.280	2.180	2.220	7.341	1,506,225
2021-12-20	2.280	2.300	2.200	2.200	7.274	1,552,050
2021-12-17	2.260	2.340	2.240	2.280	7.539	2,591,550
2021-12-16	2.320	2.580	2.220	2.240	7.407	11,781,075
2021-12-15	2.320	2.360	2.260	2.300	7.605	1,766,025
2021-12-14	2.140	2.340	2.140	2.300	7.605	4,563,300
2021-12-13	2.160	2.180	2.120	2.140	7.076	524,275
2021-12-09	2.160	2.180	2.140	2.140	7.076	330,150
2021-12-08	2.180	2.220	2.120	2.160	7.142	1,673,950
2021-12-07	2.120	2.140	2.120	2.120	7.010	197,950
2021-12-03	2.140	2.160	2.120	2.120	7.010	458,225
2021-12-02	2.100	2.160	2.080	2.140	7.076	538,225
2021-12-01	2.040	2.120	2.020	2.100	6.944	822,350
2021-11-30	2.040	2.080	2.000	2.040	6.745	933,200
2021-11-29	2.060	2.080	2.020	2.040	6.745	701,325
2021-11-26	2.140	2.140	2.040	2.100	6.944	2,413,150
2021-11-25	2.260	2.260	2.120	2.140	7.076	4,560,725
2021-11-24	2.100	2.240	2.100	2.220	7.341	3,179,275
2021-11-23	2.080	2.100	2.060	2.080	6.878	216,100
2021-11-22	2.100	2.120	2.040	2.080	6.878	792,500
2021-11-19	2.100	2.140	2.080	2.100	6.944	485,825
2021-11-18	2.100	2.120	2.040	2.100	6.944	882,275
2021-11-17	2.180	2.180	2.080	2.100	6.944	664,850
2021-11-16	2.220	2.260	2.140	2.160	7.142	1,759,850
2021-11-15	2.100	2.240	2.100	2.200	7.274	1,214,200
2021-11-12	2.080	2.120	2.060	2.120	7.010	372,600
2021-11-11	2.140	2.140	2.080	2.120	7.010	153,900
2021-11-10	2.120	2.180	2.100	2.140	7.076	348,900
2021-11-09	2.080	2.140	2.040	2.120	7.010	688,550
2021-11-08	2.120	2.140	2.060	2.080	6.878	265,900
2021-11-05	2.080	2.120	2.080	2.120	7.010	118,225

← NewerPage 20 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.