BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.790	0.800	0.780	0.800	3.106	8,776
2025-07-18	0.800	0.800	0.790	0.790	3.067	6,250
2025-07-17	0.800	0.820	0.700	0.800	3.106	64,675
2025-07-16	0.830	0.830	0.820	0.830	3.222	3,076
2025-07-15	0.790	0.840	0.790	0.820	3.183	37,450
2025-07-14	0.780	0.800	0.780	0.790	3.067	51,602
2025-07-11	0.790	0.790	0.770	0.790	3.067	16,325
2025-07-09	0.780	0.810	0.770	0.790	3.067	27,625
2025-07-08	0.790	0.800	0.770	0.800	3.106	25,925
2025-07-07	0.790	0.800	0.790	0.800	3.106	175
2025-07-04	0.780	0.800	0.780	0.800	3.106	53,602
2025-07-03	0.790	0.790	0.780	0.790	3.067	130,775
2025-07-02	0.800	0.800	0.780	0.780	3.028	1,850
2025-07-01	0.800	0.800	0.780	0.800	3.106	11,825
2025-06-30	0.800	0.800	0.780	0.800	3.106	475
2025-06-27	0.760	0.800	0.760	0.790	3.067	25,975
2025-06-26	0.750	0.770	0.750	0.760	2.950	24,950
2025-06-25	0.760	0.770	0.750	0.750	2.912	58,451
2025-06-24	0.760	0.780	0.740	0.750	2.912	89,075
2025-06-23	0.760	0.780	0.740	0.740	2.873	159,878
2025-06-20	0.760	0.790	0.750	0.750	2.912	36,853
2025-06-19	0.760	0.820	0.760	0.760	2.950	36,625
2025-06-18	0.820	0.830	0.780	0.780	3.028	102,800
2025-06-17	0.770	0.810	0.770	0.780	3.028	27,350
2025-06-16	0.800	0.800	0.770	0.780	3.028	4,925
2025-06-13	0.800	0.820	0.760	0.810	3.145	107,025
2025-06-12	0.830	0.830	0.800	0.800	3.106	84,125
2025-06-11	0.840	0.840	0.820	0.830	3.222	10,750
2025-06-10	0.840	0.860	0.830	0.840	3.261	70,931
2025-06-09	0.830	0.860	0.820	0.860	3.339	91,176
2025-06-06	0.840	0.850	0.830	0.830	3.222	56,028
2025-06-05	0.840	0.870	0.840	0.870	3.377	57,525
2025-06-04	0.870	0.880	0.840	0.850	3.300	22,900
2025-05-30	0.880	0.880	0.870	0.870	3.377	17,803
2025-05-29	0.890	0.910	0.870	0.880	3.416	129,900
2025-05-28	0.870	0.910	0.850	0.880	3.416	126,500
2025-05-27	0.850	0.910	0.850	0.880	3.416	117,620
2025-05-26	0.890	0.890	0.840	0.850	3.300	35,400
2025-05-23	0.820	0.890	0.820	0.890	3.455	158,075
2025-05-22	0.850	0.860	0.800	0.850	3.300	72,950
2025-05-21	0.840	0.880	0.830	0.850	3.300	188,225
2025-05-20	0.810	0.870	0.780	0.830	3.222	237,875
2025-05-19	0.730	0.850	0.730	0.810	3.145	99,778
2025-05-16	0.730	0.750	0.730	0.740	2.873	33,475
2025-05-15	0.760	0.800	0.750	0.760	2.950	46,475
2025-05-14	0.790	0.790	0.780	0.790	3.067	18,600
2025-05-13	0.790	0.810	0.770	0.780	3.028	108,906
2025-05-09	0.770	0.780	0.750	0.770	2.989	12,878
2025-05-08	0.770	0.770	0.750	0.770	2.989	15,576
2025-05-07	0.740	0.780	0.740	0.770	2.989	154,828
2025-05-06	0.700	0.730	0.700	0.710	2.756	85,050
2025-05-02	0.700	0.720	0.700	0.710	2.756	30,375
2025-04-30	0.700	0.710	0.690	0.700	2.717	36,150
2025-04-29	0.700	0.710	0.700	0.700	2.717	9,125
2025-04-28	0.700	0.700	0.690	0.690	2.679	4,050
2025-04-25	0.710	0.730	0.700	0.700	2.717	59,354
2025-04-24	0.720	0.730	0.700	0.730	2.834	50,150
2025-04-23	0.700	0.730	0.680	0.720	2.795	46,278
2025-04-22	0.680	0.700	0.670	0.700	2.717	42,950
2025-04-21	0.670	0.690	0.660	0.680	2.640	61,977

← NewerPage 6 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.