BJC Heavy Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 10,776 |
| 2026-10-19 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 5,464 |
| 2026-10-15 | 3.060 | 3.080 | 3.000 | 3.060 | 3.060 | 285,715 |
| 2026-10-14 | 3.140 | 3.160 | 3.060 | 3.060 | 3.060 | 68,286 |
| 2026-10-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 2,700 |
| 2026-10-09 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 600 |
| 2026-10-08 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 6,801 |
| 2026-10-07 | 3.120 | 3.180 | 3.080 | 3.160 | 3.160 | 59,725 |
| 2026-10-06 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 19,476 |
| 2026-10-05 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 104,003 |
| 2026-10-02 | 3.240 | 3.240 | 3.140 | 3.160 | 3.160 | 91,750 |
| 2026-10-01 | 3.200 | 3.320 | 3.200 | 3.220 | 3.220 | 32,100 |
| 2026-09-30 | 3.320 | 3.320 | 3.220 | 3.220 | 3.220 | 12,200 |
| 2026-09-29 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 1,900 |
| 2026-09-28 | 3.300 | 3.340 | 3.280 | 3.300 | 3.300 | 9,000 |
| 2026-09-25 | 3.300 | 3.360 | 3.280 | 3.340 | 3.340 | 2,810 |
| 2026-09-24 | 3.320 | 3.340 | 3.260 | 3.260 | 3.260 | 901 |
| 2026-09-23 | 3.320 | 3.380 | 3.320 | 3.340 | 3.340 | 16,000 |
| 2026-09-22 | 3.200 | 3.320 | 3.200 | 3.240 | 3.240 | 21,110 |
| 2026-09-21 | 3.200 | 3.280 | 3.140 | 3.200 | 3.200 | 45,998 |
| 2026-09-18 | 3.180 | 3.240 | 3.180 | 3.200 | 3.200 | 24,575 |
| 2026-09-17 | 3.240 | 3.320 | 3.220 | 3.220 | 3.220 | 50,508 |
| 2026-09-16 | 3.420 | 3.440 | 3.260 | 3.260 | 3.260 | 68,964 |
| 2026-09-15 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 1,600 |
| 2026-09-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5,200 |
| 2026-09-11 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 6,701 |
| 2026-09-10 | 3.400 | 3.420 | 3.340 | 3.400 | 3.400 | 30,801 |
| 2026-09-09 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 512 |
| 2026-09-08 | 3.460 | 3.460 | 3.400 | 3.460 | 3.460 | 9,025 |
| 2026-09-07 | 3.420 | 3.460 | 3.380 | 3.460 | 3.460 | 7,500 |
| 2026-09-04 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 1,650 |
| 2026-09-03 | 3.480 | 3.480 | 3.420 | 3.420 | 3.420 | 2,029 |
| 2026-09-02 | 3.440 | 3.440 | 3.420 | 3.440 | 3.440 | 30,500 |
| 2026-09-01 | 3.520 | 3.520 | 3.440 | 3.440 | 3.440 | 42,813 |
| 2026-08-31 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 3,341 |
| 2026-08-28 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 41,500 |
| 2026-08-27 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 8,910 |
| 2026-08-26 | 3.620 | 3.620 | 3.560 | 3.600 | 3.600 | 40,100 |
| 2026-08-25 | 3.700 | 3.700 | 3.560 | 3.560 | 3.560 | 88,003 |
| 2026-08-24 | 3.600 | 3.700 | 3.560 | 3.680 | 3.680 | 197,630 |
| 2026-08-21 | 3.460 | 3.640 | 3.460 | 3.620 | 3.620 | 281,188 |
| 2026-08-20 | 3.440 | 3.580 | 3.400 | 3.560 | 3.560 | 157,005 |
| 2026-08-19 | 3.380 | 3.480 | 3.340 | 3.440 | 3.440 | 285,516 |
| 2026-08-18 | 3.360 | 3.460 | 3.280 | 3.380 | 3.380 | 317,438 |
| 2026-08-17 | 3.180 | 3.360 | 3.160 | 3.360 | 3.360 | 287,913 |
| 2026-08-14 | 3.180 | 3.200 | 3.120 | 3.160 | 3.160 | 53,940 |
| 2026-08-13 | 3.180 | 3.260 | 3.180 | 3.200 | 3.200 | 28,161 |
| 2026-08-11 | 3.200 | 3.200 | 3.160 | 3.180 | 3.180 | 6,980 |
| 2026-08-10 | 3.220 | 3.240 | 3.160 | 3.160 | 3.160 | 19,825 |
| 2026-08-07 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 6,330 |
| 2026-08-06 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 4,100 |
| 2026-08-05 | 3.240 | 3.240 | 3.220 | 3.240 | 3.240 | 21,000 |
| 2026-08-04 | 3.220 | 3.240 | 3.200 | 3.240 | 3.240 | 14,201 |
| 2026-08-03 | 3.220 | 3.220 | 3.200 | 3.220 | 3.220 | 15,550 |
| 2026-07-31 | 3.260 | 3.280 | 3.200 | 3.200 | 3.200 | 37,525 |
| 2026-07-30 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 22,018 |
| 2026-07-27 | 3.200 | 3.220 | 3.200 | 3.200 | 3.200 | 26,311 |
| 2026-07-24 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 13,250 |
| 2026-07-23 | 3.200 | 3.260 | 3.200 | 3.200 | 3.200 | 19,600 |
| 2026-07-22 | 3.220 | 3.220 | 3.160 | 3.200 | 3.200 | 85,151 |
Page 1 of 21 · 1,210 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.