BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.800	0.830	0.790	0.790	3.160	55,255
2026-04-17	0.790	0.810	0.780	0.800	3.200	216,414
2026-04-16	0.750	0.810	0.740	0.770	3.080	150,100
2026-04-10	0.710	0.720	0.700	0.700	2.800	83,350
2026-04-09	0.730	0.750	0.710	0.730	2.920	66,038
2026-04-08	0.730	0.770	0.720	0.730	2.920	164,975
2026-04-07	0.750	0.750	0.710	0.730	2.920	210,350
2026-04-03	0.800	0.830	0.740	0.750	3.000	256,175
2026-04-02	0.810	0.820	0.780	0.810	3.240	158,200
2026-04-01	0.760	0.870	0.740	0.800	3.200	915,075
2026-03-31	0.650	0.780	0.650	0.740	2.960	939,627
2026-03-30	0.620	0.650	0.610	0.650	2.600	118,551
2026-03-27	0.610	0.620	0.610	0.620	2.480	15,600
2026-03-26	0.610	0.640	0.590	0.610	2.440	137,475
2026-03-25	0.600	0.610	0.590	0.610	2.440	24,825
2026-03-24	0.590	0.610	0.580	0.610	2.440	53,575
2026-03-23	0.590	0.590	0.570	0.580	2.320	22,075
2026-03-20	0.570	0.600	0.570	0.580	2.320	87,825
2026-03-19	0.570	0.580	0.570	0.570	2.280	25,000
2026-03-18	0.570	0.580	0.570	0.570	2.280	26,750
2026-03-17	0.570	0.570	0.560	0.570	2.280	35,375
2026-03-16	0.560	0.580	0.560	0.570	2.280	55,416
2026-03-13	0.570	0.570	0.560	0.560	2.240	10,350
2026-03-12	0.560	0.580	0.560	0.570	2.280	11,525
2026-03-11	0.580	0.590	0.570	0.580	2.252	56,300
2026-03-10	0.540	0.580	0.540	0.570	2.213	47,350
2026-03-09	0.550	0.550	0.530	0.550	2.135	45,950
2026-03-06	0.570	0.570	0.540	0.560	2.174	26,325
2026-03-05	0.550	0.570	0.550	0.570	2.213	49,376
2026-03-04	0.570	0.570	0.520	0.550	2.135	135,525
2026-03-02	0.590	0.600	0.560	0.580	2.252	169,300
2026-02-27	0.600	0.610	0.600	0.610	2.368	62,550
2026-02-26	0.600	0.610	0.590	0.610	2.368	141,075
2026-02-25	0.640	0.640	0.600	0.610	2.368	132,100
2026-02-24	0.610	0.640	0.600	0.620	2.407	31,825
2026-02-23	0.610	0.630	0.610	0.610	2.368	57,352
2026-02-20	0.650	0.650	0.610	0.620	2.407	258,801
2026-02-19	0.580	0.640	0.580	0.630	2.446	468,375
2026-02-18	0.580	0.580	0.570	0.580	2.252	253,700
2026-02-17	0.580	0.580	0.570	0.580	2.252	181,050
2026-02-16	0.580	0.580	0.570	0.570	2.213	83,153
2026-02-13	0.580	0.580	0.570	0.580	2.252	99,975
2026-02-12	0.570	0.580	0.560	0.580	2.252	38,512
2026-02-11	0.580	0.580	0.560	0.580	2.252	55,800
2026-02-10	0.570	0.580	0.560	0.570	2.213	92,162
2026-02-09	0.580	0.600	0.550	0.580	2.252	83,575
2026-02-06	0.580	0.590	0.560	0.590	2.290	43,575
2026-02-05	0.580	0.600	0.570	0.590	2.290	3,175
2026-02-04	0.580	0.590	0.570	0.570	2.213	4,981
2026-02-03	0.580	0.590	0.560	0.580	2.252	49,293
2026-02-02	0.580	0.580	0.570	0.570	2.213	7,950
2026-01-30	0.570	0.600	0.570	0.590	2.290	13,000
2026-01-29	0.570	0.590	0.570	0.580	2.252	90,184
2026-01-28	0.570	0.580	0.570	0.580	2.252	25,775
2026-01-27	0.560	0.590	0.550	0.590	2.290	52,302
2026-01-26	0.570	0.570	0.560	0.560	2.174	72,006
2026-01-23	0.560	0.580	0.560	0.570	2.213	83,535
2026-01-22	0.590	0.590	0.550	0.570	2.213	102,802
2026-01-21	0.590	0.600	0.580	0.590	2.290	4,650
2026-01-20	0.590	0.600	0.570	0.600	2.329	18,578

← NewerPage 3 of 4 · 240 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.