BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.580	0.600	0.580	0.600	2.329	11,379
2026-01-16	0.590	0.590	0.580	0.580	2.252	10,300
2026-01-15	0.580	0.590	0.560	0.590	2.290	8,176
2026-01-14	0.590	0.600	0.550	0.600	2.329	26,725
2026-01-13	0.550	0.600	0.540	0.600	2.329	36,879
2026-01-12	0.570	0.570	0.540	0.550	2.135	19,176
2026-01-09	0.550	0.570	0.550	0.570	2.213	45,525
2026-01-08	0.580	0.580	0.560	0.570	2.213	61,283
2026-01-07	0.600	0.600	0.580	0.580	2.252	34,727
2026-01-06	0.600	0.610	0.590	0.600	2.329	1,229
2026-01-05	0.590	0.600	0.590	0.600	2.329	30,626
2025-12-30	0.590	0.600	0.590	0.600	2.329	8,675
2025-12-29	0.600	0.600	0.600	0.600	2.329	2,102
2025-12-26	0.590	0.600	0.590	0.600	2.329	16,690
2025-12-25	0.600	0.610	0.590	0.590	2.290	4,488
2025-12-24	0.590	0.600	0.580	0.600	2.329	14,300
2025-12-23	0.600	0.600	0.590	0.600	2.329	3,775
2025-12-22	0.600	0.600	0.590	0.590	2.290	32,300
2025-12-19	0.600	0.610	0.590	0.600	2.329	5,952
2025-12-18	0.610	0.610	0.590	0.600	2.329	5,600
2025-12-17	0.600	0.610	0.600	0.600	2.329	7,685
2025-12-16	0.620	0.620	0.590	0.590	2.290	68,652
2025-12-15	0.620	0.620	0.600	0.620	2.407	34,854
2025-12-12	0.590	0.640	0.590	0.610	2.368	123,013
2025-12-11	0.600	0.680	0.580	0.580	2.252	253,992
2025-12-09	0.590	0.590	0.580	0.590	2.290	15,450
2025-12-08	0.600	0.600	0.580	0.590	2.290	4,497
2025-12-04	0.600	0.620	0.590	0.590	2.290	83,072
2025-12-03	0.580	0.620	0.580	0.590	2.290	68,727
2025-12-02	0.600	0.600	0.580	0.580	2.252	13,391
2025-12-01	0.580	0.600	0.560	0.590	2.290	47,001
2025-11-28	0.580	0.610	0.560	0.570	2.213	79,803
2025-11-27	0.570	0.590	0.560	0.590	2.290	199,801
2025-11-26	0.590	0.590	0.580	0.580	2.252	21,884
2025-11-25	0.600	0.610	0.580	0.590	2.290	47,335
2025-11-24	0.590	0.600	0.570	0.600	2.329	108,478
2025-11-21	0.600	0.600	0.590	0.590	2.290	34,877
2025-11-20	0.610	0.630	0.590	0.600	2.329	88,264
2025-11-19	0.640	0.640	0.590	0.620	2.407	52,081
2025-11-18	0.640	0.670	0.610	0.650	2.523	8,959
2025-11-17	0.670	0.670	0.650	0.650	2.523	19,176
2025-11-14	0.680	0.680	0.650	0.660	2.562	39,550
2025-11-13	0.690	0.690	0.680	0.680	2.640	4,950
2025-11-12	0.710	0.720	0.680	0.690	2.679	29,857
2025-11-11	0.720	0.720	0.710	0.710	2.756	11,181
2025-11-10	0.720	0.730	0.710	0.710	2.756	18,301
2025-11-07	0.740	0.740	0.720	0.740	2.873	14,151
2025-11-06	0.730	0.750	0.730	0.750	2.912	750
2025-11-05	0.740	0.750	0.740	0.740	2.873	10,150
2025-11-04	0.740	0.770	0.730	0.770	2.989	18,513
2025-11-03	0.780	0.780	0.720	0.760	2.950	18,675
2025-10-31	0.800	0.800	0.770	0.790	3.067	6,125
2025-10-30	0.800	0.800	0.730	0.790	3.067	6,300
2025-10-29	0.800	0.800	0.770	0.790	3.067	375
2025-10-28	0.770	0.800	0.750	0.800	3.106	15,725
2025-10-27	0.810	0.820	0.760	0.770	2.989	83,575
2025-10-24	0.850	0.850	0.800	0.820	3.183	29,742
2025-10-22	0.850	0.850	0.850	0.850	3.300	1,950
2025-10-21	0.840	0.850	0.810	0.830	3.222	24,750
2025-10-20	0.850	0.850	0.840	0.840	3.261	23,702

← NewerPage 4 of 4 · 240 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.