BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.850	0.860	0.840	0.850	3.300	5,526
2025-10-16	0.870	0.880	0.840	0.870	3.377	15,356
2025-10-15	0.840	0.880	0.840	0.880	3.416	15,542
2025-10-14	0.890	0.890	0.850	0.850	3.300	23,250
2025-10-10	0.910	0.920	0.890	0.900	3.494	47,450
2025-10-09	0.880	0.910	0.880	0.910	3.533	59,852
2025-10-08	0.890	0.910	0.870	0.900	3.494	105,625
2025-10-07	0.900	0.910	0.890	0.900	3.494	88,851
2025-10-06	0.880	0.900	0.880	0.890	3.455	117,676
2025-10-03	0.880	0.890	0.860	0.860	3.339	98,825
2025-10-02	0.870	0.880	0.850	0.880	3.416	32,550
2025-10-01	0.850	0.880	0.850	0.870	3.377	98,025
2025-09-30	0.870	0.890	0.850	0.850	3.300	179,653
2025-09-29	0.850	0.870	0.850	0.870	3.377	73,800
2025-09-26	0.850	0.860	0.840	0.850	3.300	68,775
2025-09-25	0.870	0.870	0.810	0.850	3.300	80,291
2025-09-24	0.860	0.880	0.850	0.880	3.416	64,725
2025-09-23	0.850	0.860	0.840	0.860	3.339	99,650
2025-09-22	0.860	0.870	0.840	0.860	3.339	69,875
2025-09-19	0.860	0.870	0.850	0.860	3.339	93,725
2025-09-18	0.850	0.860	0.840	0.850	3.300	56,125
2025-09-17	0.840	0.860	0.840	0.850	3.300	80,075
2025-09-16	0.840	0.860	0.820	0.840	3.261	72,576
2025-09-15	0.840	0.860	0.830	0.830	3.222	95,200
2025-09-12	0.840	0.840	0.830	0.840	3.261	35,001
2025-09-11	0.840	0.840	0.830	0.840	3.261	51,000
2025-09-10	0.830	0.860	0.830	0.850	3.300	53,429
2025-09-09	0.840	0.860	0.830	0.840	3.261	36,126
2025-09-08	0.830	0.850	0.830	0.830	3.222	66,975
2025-09-05	0.840	0.850	0.820	0.840	3.261	103,550
2025-09-04	0.830	0.840	0.830	0.840	3.261	51,550
2025-09-03	0.850	0.850	0.830	0.830	3.222	75,450
2025-09-02	0.820	0.860	0.820	0.830	3.222	58,275
2025-09-01	0.810	0.860	0.800	0.810	3.145	67,628
2025-08-29	0.800	0.840	0.780	0.810	3.145	119,150
2025-08-28	0.810	0.820	0.790	0.800	3.106	36,825
2025-08-27	0.810	0.820	0.780	0.780	3.028	46,975
2025-08-26	0.790	0.820	0.780	0.780	3.028	60,650
2025-08-25	0.780	0.810	0.780	0.790	3.067	67,903
2025-08-22	0.760	0.790	0.760	0.790	3.067	50,500
2025-08-21	0.760	0.780	0.750	0.770	2.989	25,650
2025-08-20	0.760	0.760	0.720	0.760	2.950	44,150
2025-08-19	0.770	0.770	0.770	0.770	2.989	544
2025-08-18	0.750	0.770	0.750	0.770	2.989	2,357
2025-08-15	0.750	0.780	0.740	0.760	2.950	36,850
2025-08-14	0.780	0.820	0.780	0.790	3.067	258,625
2025-08-13	0.800	0.800	0.770	0.780	3.028	83,625
2025-08-08	0.820	0.830	0.800	0.820	3.183	30,525
2025-08-07	0.800	0.820	0.800	0.810	3.145	20,050
2025-08-06	0.800	0.810	0.790	0.790	3.067	58,475
2025-08-05	0.800	0.810	0.800	0.800	3.106	5,251
2025-08-04	0.780	0.800	0.780	0.790	3.067	5,525
2025-08-01	0.770	0.800	0.770	0.780	3.028	8,100
2025-07-31	0.790	0.790	0.780	0.780	3.028	11,875
2025-07-30	0.800	0.800	0.780	0.790	3.067	4,401
2025-07-29	0.780	0.800	0.780	0.790	3.067	29,450
2025-07-25	0.790	0.790	0.770	0.780	3.028	5,675
2025-07-24	0.780	0.790	0.770	0.780	3.028	13,025
2025-07-23	0.760	0.800	0.760	0.780	3.028	39,150
2025-07-22	0.790	0.800	0.770	0.780	3.028	50,125

← NewerPage 5 of 21 · 1,214 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.