BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	0.640	0.670	0.630	0.650	2.523	42,325
2025-04-17	0.650	0.680	0.630	0.660	2.562	70,375
2025-04-16	0.630	0.660	0.630	0.660	2.562	19,550
2025-04-11	0.650	0.660	0.630	0.630	2.446	8,850
2025-04-10	0.630	0.650	0.630	0.640	2.485	9,075
2025-04-09	0.620	0.620	0.590	0.620	2.407	48,479
2025-04-08	0.660	0.670	0.580	0.590	2.290	97,529
2025-04-04	0.690	0.690	0.670	0.670	2.601	71,375
2025-04-03	0.680	0.720	0.670	0.720	2.795	54,375
2025-04-02	0.690	0.690	0.680	0.680	2.640	6,000
2025-04-01	0.680	0.700	0.670	0.690	2.679	39,728
2025-03-31	0.690	0.700	0.680	0.690	2.679	72,403
2025-03-28	0.720	0.720	0.700	0.700	2.717	19,500
2025-03-27	0.720	0.720	0.700	0.720	2.795	19,800
2025-03-26	0.710	0.720	0.700	0.700	2.717	11,700
2025-03-25	0.700	0.710	0.700	0.700	2.717	27,875
2025-03-24	0.720	0.720	0.690	0.700	2.717	21,026
2025-03-21	0.720	0.720	0.700	0.720	2.795	26,184
2025-03-20	0.730	0.730	0.690	0.710	2.756	52,427
2025-03-19	0.710	0.730	0.690	0.720	2.795	37,450
2025-03-18	0.700	0.710	0.690	0.710	2.756	63,402
2025-03-17	0.690	0.700	0.680	0.700	2.717	4,994
2025-03-14	0.690	0.700	0.660	0.680	2.640	160,340
2025-03-13	0.710	0.720	0.690	0.690	2.679	130,324
2025-03-12	0.740	0.750	0.720	0.720	2.795	34,201
2025-03-11	0.720	0.740	0.720	0.740	2.873	75,225
2025-03-10	0.730	0.740	0.720	0.730	2.834	30,479
2025-03-07	0.730	0.750	0.720	0.730	2.834	74,208
2025-03-06	0.770	0.770	0.720	0.740	2.873	73,330
2025-03-05	0.700	0.770	0.690	0.760	2.950	60,676
2025-03-04	0.790	0.790	0.690	0.720	2.795	427,677
2025-03-03	0.870	0.870	0.790	0.790	3.067	292,380
2025-02-28	0.890	0.890	0.860	0.870	3.377	128,848
2025-02-27	0.900	0.900	0.880	0.900	3.494	131,485
2025-02-26	0.990	1.010	0.870	0.910	3.533	807,130
2025-02-25	1.040	1.040	1.010	1.030	3.999	85,751
2025-02-24	1.030	1.040	1.010	1.040	4.037	78,113
2025-02-21	1.040	1.050	1.030	1.030	3.999	104,851
2025-02-20	1.040	1.050	1.030	1.050	4.076	124,401
2025-02-19	1.030	1.050	1.030	1.040	4.037	26,536
2025-02-18	1.020	1.040	1.000	1.030	3.999	68,777
2025-02-17	1.020	1.020	0.990	1.010	3.921	17,528
2025-02-14	1.020	1.020	1.000	1.000	3.882	40,076
2025-02-13	1.010	1.020	1.010	1.020	3.960	35,327
2025-02-11	0.980	1.010	0.980	1.010	3.921	30,975
2025-02-10	0.990	0.990	0.950	0.980	3.804	92,800
2025-02-07	1.010	1.010	0.970	0.990	3.843	117,981
2025-02-06	1.020	1.030	1.000	1.010	3.921	144,925
2025-02-05	1.070	1.070	1.020	1.030	3.999	212,284
2025-02-04	1.070	1.070	1.060	1.060	4.115	40,825
2025-02-03	1.070	1.070	1.050	1.060	4.115	54,400
2025-01-31	1.090	1.090	1.070	1.080	4.193	77,350
2025-01-30	1.100	1.100	1.070	1.090	4.232	114,000
2025-01-29	1.110	1.110	1.100	1.100	4.270	23,725
2025-01-28	1.120	1.120	1.090	1.110	4.309	88,250
2025-01-27	1.120	1.140	1.100	1.120	4.348	65,375
2025-01-24	1.090	1.120	1.080	1.120	4.348	59,300
2025-01-23	1.100	1.100	1.080	1.090	4.232	52,955
2025-01-22	1.080	1.100	1.070	1.100	4.270	47,600
2025-01-21	1.080	1.090	1.070	1.070	4.154	99,900

← NewerPage 7 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.