BJC Heavy Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1.330 | 1.360 | 1.330 | 1.340 | 5.202 | 159,779 |
| 2024-10-18 | 1.370 | 1.390 | 1.350 | 1.350 | 5.241 | 149,050 |
| 2024-10-17 | 1.360 | 1.390 | 1.350 | 1.370 | 5.318 | 116,815 |
| 2024-10-16 | 1.350 | 1.360 | 1.330 | 1.340 | 5.202 | 353,712 |
| 2024-10-15 | 1.360 | 1.380 | 1.350 | 1.360 | 5.280 | 132,092 |
| 2024-10-11 | 1.360 | 1.390 | 1.360 | 1.380 | 5.357 | 117,288 |
| 2024-10-10 | 1.420 | 1.420 | 1.390 | 1.400 | 5.435 | 107,553 |
| 2024-10-09 | 1.410 | 1.420 | 1.400 | 1.400 | 5.435 | 75,050 |
| 2024-10-08 | 1.410 | 1.420 | 1.400 | 1.400 | 5.435 | 39,300 |
| 2024-10-07 | 1.390 | 1.440 | 1.380 | 1.400 | 5.435 | 319,193 |
| 2024-10-04 | 1.390 | 1.390 | 1.350 | 1.390 | 5.396 | 249,976 |
| 2024-10-03 | 1.440 | 1.440 | 1.390 | 1.390 | 5.396 | 284,078 |
| 2024-10-02 | 1.430 | 1.450 | 1.430 | 1.450 | 5.629 | 123,751 |
| 2024-10-01 | 1.420 | 1.450 | 1.420 | 1.430 | 5.551 | 115,941 |
| 2024-09-30 | 1.430 | 1.430 | 1.410 | 1.420 | 5.513 | 276,480 |
| 2024-09-27 | 1.480 | 1.480 | 1.430 | 1.440 | 5.590 | 299,405 |
| 2024-09-26 | 1.500 | 1.500 | 1.460 | 1.470 | 5.707 | 184,527 |
| 2024-09-25 | 1.490 | 1.500 | 1.480 | 1.490 | 5.784 | 109,775 |
| 2024-09-24 | 1.500 | 1.500 | 1.480 | 1.500 | 5.823 | 90,334 |
| 2024-09-23 | 1.490 | 1.510 | 1.490 | 1.490 | 5.784 | 95,093 |
| 2024-09-20 | 1.500 | 1.510 | 1.490 | 1.500 | 5.823 | 119,725 |
| 2024-09-19 | 1.500 | 1.510 | 1.480 | 1.500 | 5.823 | 142,553 |
| 2024-09-18 | 1.510 | 1.510 | 1.480 | 1.500 | 5.823 | 99,150 |
| 2024-09-17 | 1.490 | 1.500 | 1.480 | 1.500 | 5.823 | 128,275 |
| 2024-09-16 | 1.500 | 1.510 | 1.480 | 1.490 | 5.784 | 144,775 |
| 2024-09-13 | 1.520 | 1.520 | 1.490 | 1.490 | 5.784 | 207,250 |
| 2024-09-12 | 1.490 | 1.510 | 1.490 | 1.490 | 5.784 | 80,800 |
| 2024-09-11 | 1.500 | 1.520 | 1.480 | 1.490 | 5.784 | 169,250 |
| 2024-09-10 | 1.510 | 1.510 | 1.490 | 1.500 | 5.823 | 226,850 |
| 2024-09-09 | 1.530 | 1.530 | 1.500 | 1.510 | 5.862 | 240,054 |
| 2024-09-06 | 1.510 | 1.510 | 1.490 | 1.500 | 5.823 | 200,096 |
| 2024-09-05 | 1.510 | 1.540 | 1.480 | 1.490 | 5.784 | 458,303 |
| 2024-09-04 | 1.480 | 1.520 | 1.480 | 1.500 | 5.823 | 145,500 |
| 2024-09-03 | 1.470 | 1.490 | 1.460 | 1.480 | 5.746 | 138,475 |
| 2024-09-02 | 1.500 | 1.500 | 1.470 | 1.470 | 5.707 | 59,909 |
| 2024-08-30 | 1.470 | 1.500 | 1.470 | 1.490 | 5.784 | 198,856 |
| 2024-08-29 | 1.500 | 1.500 | 1.470 | 1.470 | 5.707 | 128,925 |
| 2024-08-28 | 1.520 | 1.530 | 1.460 | 1.490 | 5.784 | 419,275 |
| 2024-08-27 | 1.560 | 1.590 | 1.500 | 1.520 | 5.901 | 724,600 |
| 2024-08-26 | 1.560 | 1.610 | 1.530 | 1.560 | 6.056 | 960,828 |
| 2024-08-23 | 1.560 | 1.570 | 1.520 | 1.540 | 5.978 | 611,347 |
| 2024-08-22 | 1.460 | 1.580 | 1.460 | 1.540 | 5.978 | 1,059,675 |
| 2024-08-21 | 1.430 | 1.470 | 1.420 | 1.440 | 5.590 | 359,600 |
| 2024-08-20 | 1.430 | 1.440 | 1.410 | 1.420 | 5.513 | 156,539 |
| 2024-08-19 | 1.390 | 1.440 | 1.390 | 1.430 | 5.551 | 321,476 |
| 2024-08-16 | 1.390 | 1.420 | 1.370 | 1.420 | 5.513 | 211,156 |
| 2024-08-15 | 1.340 | 1.420 | 1.340 | 1.390 | 5.396 | 392,125 |
| 2024-08-14 | 1.420 | 1.420 | 1.320 | 1.380 | 5.357 | 987,182 |
| 2024-08-13 | 1.450 | 1.470 | 1.420 | 1.430 | 5.551 | 839,539 |
| 2024-08-09 | 1.540 | 1.550 | 1.480 | 1.510 | 5.862 | 377,369 |
| 2024-08-08 | 1.530 | 1.540 | 1.500 | 1.510 | 5.862 | 460,365 |
| 2024-08-07 | 1.430 | 1.550 | 1.430 | 1.540 | 5.978 | 785,454 |
| 2024-08-06 | 1.400 | 1.440 | 1.400 | 1.440 | 5.590 | 358,400 |
| 2024-08-05 | 1.480 | 1.490 | 1.390 | 1.420 | 5.513 | 854,330 |
| 2024-08-02 | 1.490 | 1.520 | 1.480 | 1.500 | 5.823 | 372,830 |
| 2024-08-01 | 1.580 | 1.580 | 1.490 | 1.510 | 5.862 | 710,037 |
| 2024-07-31 | 1.540 | 1.590 | 1.540 | 1.550 | 6.017 | 440,789 |
| 2024-07-30 | 1.490 | 1.530 | 1.490 | 1.530 | 5.940 | 474,229 |
| 2024-07-26 | 1.440 | 1.480 | 1.430 | 1.480 | 5.746 | 155,675 |
| 2024-07-25 | 1.490 | 1.490 | 1.440 | 1.450 | 5.629 | 263,360 |
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.