BONDAS19 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.400	6.450	6.350	6.450	6.450	675
2026-10-15	6.400	6.400	6.350	6.350	6.350	22,288
2026-10-14	6.400	6.400	6.400	6.400	6.400	544
2026-10-12	6.400	6.400	6.400	6.400	6.400	335
2026-10-09	6.400	6.400	6.350	6.400	6.400	1,165
2026-10-08	6.400	6.400	6.400	6.400	6.400	100,201
2026-10-07	6.400	6.400	6.400	6.400	6.400	1,178
2026-10-06	6.400	6.400	6.350	6.350	6.350	234
2026-10-05	6.350	6.400	6.350	6.400	6.400	9,398
2026-10-02	6.400	6.400	6.300	6.350	6.350	92,886
2026-10-01	6.400	6.400	6.400	6.400	6.400	340
2026-09-30	6.400	6.400	6.300	6.350	6.350	8,098
2026-09-29	6.400	6.400	6.350	6.350	6.350	6,011
2026-09-28	6.400	6.400	6.400	6.400	6.400	5,524
2026-09-25	6.400	6.400	6.350	6.400	6.400	9,166
2026-09-24	6.400	6.400	6.350	6.400	6.400	298
2026-09-23	6.350	6.400	6.350	6.400	6.400	15,165
2026-09-22	6.400	6.450	6.350	6.350	6.350	16,044
2026-09-21	6.400	6.400	6.350	6.400	6.400	43,958
2026-09-18	6.400	6.450	6.400	6.450	6.450	8,141
2026-09-17	6.400	6.450	6.350	6.450	6.450	2,222
2026-09-16	6.400	6.400	6.350	6.400	6.400	8,053
2026-09-15	6.400	6.400	6.400	6.400	6.400	80,379
2026-09-14	6.400	6.400	6.350	6.400	6.400	3,320
2026-09-11	6.400	6.400	6.350	6.400	6.400	379
2026-09-10	6.400	6.400	6.350	6.400	6.400	36,554
2026-09-09	6.400	6.400	6.400	6.400	6.400	32,103
2026-09-08	6.400	6.400	6.350	6.400	6.400	3,480
2026-09-07	6.400	6.400	6.400	6.400	6.400	4,713
2026-09-04	6.400	6.400	6.350	6.400	6.400	5,965
2026-09-03	6.450	6.450	6.400	6.400	6.400	20,344
2026-09-02	6.450	6.450	6.400	6.450	6.450	68,402
2026-09-01	6.450	6.500	6.400	6.450	6.450	16,392
2026-08-31	6.550	6.550	6.550	6.550	6.466	244
2026-08-28	6.500	6.500	6.500	6.500	6.416	199,490
2026-08-27	6.500	6.500	6.450	6.500	6.416	64,125
2026-08-26	6.450	6.450	6.450	6.450	6.367	53,041
2026-08-25	6.450	6.500	6.450	6.500	6.416	11,144
2026-08-24	6.450	6.500	6.450	6.500	6.416	1,013
2026-08-21	6.450	6.450	6.400	6.450	6.367	6,898
2026-08-20	6.450	6.450	6.450	6.450	6.367	7,575
2026-08-19	6.500	6.500	6.450	6.500	6.416	28,735
2026-08-18	6.500	6.500	6.500	6.500	6.416	7,623
2026-08-17	6.500	6.500	6.450	6.500	6.416	17,164
2026-08-14	6.550	6.550	6.550	6.550	6.466	1,070
2026-08-13	6.500	6.550	6.450	6.550	6.466	5,104
2026-08-12	6.500	6.500	6.500	6.500	6.416	0
2026-08-11	6.500	6.500	6.450	6.500	6.416	48,020
2026-08-10	6.450	6.500	6.450	6.500	6.416	33,181
2026-08-07	6.500	6.500	6.500	6.500	6.416	2,029
2026-08-06	6.550	6.550	6.450	6.550	6.466	17,392
2026-08-05	6.500	6.550	6.500	6.550	6.466	4,453
2026-08-04	6.550	6.600	6.500	6.600	6.515	2,091
2026-08-03	6.500	6.550	6.500	6.550	6.466	3,405
2026-07-31	6.550	6.550	6.500	6.550	6.466	1,917
2026-07-30	6.600	6.600	6.550	6.600	6.515	3,371
2026-07-29	6.600	6.600	6.600	6.600	6.515	0
2026-07-28	6.600	6.600	6.600	6.600	6.515	0
2026-07-27	6.600	6.600	6.600	6.600	6.515	262
2026-07-24	6.650	6.650	6.550	6.550	6.466	4,075

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0842 THB
2026-06-02	0.0778 THB
2026-03-02	0.0743 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.