BJC Heavy Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	1.070	1.080	1.050	1.080	4.193	24,354
2025-01-17	1.090	1.100	1.040	1.070	4.154	190,825
2025-01-16	1.110	1.110	1.090	1.090	4.232	69,701
2025-01-15	1.110	1.120	1.090	1.100	4.270	116,050
2025-01-14	1.120	1.130	1.100	1.120	4.348	66,225
2025-01-13	1.120	1.120	1.090	1.120	4.348	116,844
2025-01-10	1.150	1.150	1.110	1.130	4.387	120,785
2025-01-09	1.160	1.160	1.130	1.150	4.464	151,829
2025-01-08	1.160	1.170	1.160	1.160	4.503	53,515
2025-01-07	1.170	1.170	1.150	1.150	4.464	100,206
2025-01-06	1.170	1.170	1.160	1.160	4.503	50,725
2025-01-03	1.190	1.190	1.150	1.170	4.542	164,650
2025-01-02	1.200	1.200	1.180	1.190	4.620	28,400
2024-12-30	1.190	1.200	1.180	1.190	4.620	9,950
2024-12-27	1.180	1.200	1.180	1.200	4.659	33,100
2024-12-26	1.200	1.200	1.190	1.200	4.659	23,925
2024-12-25	1.180	1.190	1.180	1.190	4.620	26,302
2024-12-24	1.180	1.200	1.180	1.190	4.620	297,275
2024-12-23	1.180	1.200	1.180	1.180	4.581	47,132
2024-12-20	1.210	1.210	1.180	1.180	4.581	30,095
2024-12-19	1.210	1.210	1.200	1.200	4.659	61,225
2024-12-18	1.210	1.230	1.210	1.210	4.697	16,725
2024-12-17	1.210	1.230	1.200	1.220	4.736	33,450
2024-12-16	1.220	1.230	1.210	1.220	4.736	33,700
2024-12-13	1.240	1.240	1.220	1.230	4.775	24,254
2024-12-12	1.220	1.240	1.220	1.240	4.814	40,976
2024-12-11	1.220	1.230	1.220	1.230	4.775	21,500
2024-12-09	1.210	1.230	1.210	1.220	4.736	76,950
2024-12-06	1.220	1.220	1.210	1.210	4.697	46,050
2024-12-04	1.220	1.220	1.210	1.210	4.697	82,175
2024-12-03	1.210	1.230	1.210	1.230	4.775	26,475
2024-12-02	1.210	1.220	1.210	1.210	4.697	44,900
2024-11-29	1.210	1.230	1.210	1.220	4.736	95,808
2024-11-28	1.210	1.210	1.200	1.200	4.659	16,751
2024-11-27	1.200	1.220	1.200	1.200	4.659	31,300
2024-11-26	1.240	1.250	1.190	1.190	4.620	93,825
2024-11-25	1.250	1.250	1.240	1.240	4.814	42,502
2024-11-22	1.220	1.240	1.220	1.240	4.814	87,001
2024-11-21	1.220	1.230	1.200	1.210	4.697	37,694
2024-11-20	1.210	1.220	1.200	1.220	4.736	116,300
2024-11-19	1.200	1.230	1.200	1.220	4.736	78,703
2024-11-18	1.210	1.220	1.190	1.190	4.620	93,605
2024-11-15	1.240	1.240	1.210	1.210	4.697	60,725
2024-11-14	1.240	1.250	1.240	1.240	4.814	48,478
2024-11-13	1.240	1.260	1.230	1.240	4.814	98,884
2024-11-12	1.300	1.300	1.250	1.260	4.891	98,256
2024-11-11	1.320	1.320	1.290	1.290	5.008	44,902
2024-11-08	1.300	1.320	1.300	1.300	5.047	13,797
2024-11-07	1.320	1.330	1.300	1.310	5.086	28,059
2024-11-06	1.330	1.330	1.310	1.320	5.124	12,015
2024-11-05	1.320	1.320	1.300	1.320	5.124	27,803
2024-11-04	1.320	1.320	1.300	1.300	5.047	18,402
2024-11-01	1.310	1.330	1.310	1.310	5.086	38,106
2024-10-31	1.300	1.320	1.300	1.300	5.047	105,470
2024-10-30	1.300	1.320	1.300	1.300	5.047	38,427
2024-10-29	1.320	1.340	1.320	1.320	5.124	13,175
2024-10-28	1.320	1.320	1.300	1.310	5.086	14,078
2024-10-25	1.290	1.330	1.280	1.310	5.086	126,452
2024-10-24	1.330	1.330	1.290	1.290	5.008	136,718
2024-10-22	1.340	1.360	1.320	1.330	5.163	79,122

← NewerPage 8 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.