BONDAS19 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.600	6.650	6.600	6.600	6.515	11,345
2026-07-22	6.650	6.650	6.650	6.650	6.565	152
2026-07-21	6.600	6.650	6.550	6.650	6.565	2,522
2026-07-20	6.650	6.650	6.600	6.650	6.565	15,443
2026-07-17	6.550	6.650	6.550	6.650	6.565	1,074
2026-07-16	6.600	6.600	6.550	6.550	6.466	52,318
2026-07-15	6.600	6.600	6.550	6.600	6.515	19,519
2026-07-14	6.550	6.600	6.550	6.600	6.515	3,292
2026-07-13	6.550	6.550	6.500	6.550	6.466	2,460
2026-07-10	6.600	6.600	6.500	6.500	6.416	11,152
2026-07-09	6.600	6.600	6.550	6.600	6.515	10,131
2026-07-08	6.600	6.600	6.550	6.550	6.466	2,412
2026-07-07	6.600	6.600	6.550	6.550	6.466	5,132
2026-07-06	6.600	6.600	6.550	6.600	6.515	8,419
2026-07-03	6.550	6.550	6.550	6.550	6.466	2,067
2026-07-02	6.600	6.600	6.550	6.550	6.466	1,296
2026-07-01	6.600	6.600	6.550	6.600	6.515	412
2026-06-30	6.600	6.600	6.600	6.600	6.515	127
2026-06-29	6.550	6.600	6.550	6.600	6.515	15,871
2026-06-26	6.600	6.600	6.550	6.600	6.515	55,152
2026-06-25	6.500	6.550	6.500	6.550	6.466	8,257
2026-06-24	6.500	6.550	6.500	6.500	6.416	43,502
2026-06-23	6.500	6.500	6.450	6.500	6.416	4,802
2026-06-22	6.500	6.500	6.450	6.500	6.416	6,519
2026-06-19	6.450	6.500	6.450	6.500	6.416	504
2026-06-18	6.450	6.450	6.450	6.450	6.367	572
2026-06-17	6.450	6.450	6.450	6.450	6.367	1,264
2026-06-16	6.400	6.450	6.350	6.400	6.318	38,431
2026-06-15	6.400	6.450	6.400	6.450	6.367	6,774
2026-06-12	6.450	6.450	6.400	6.450	6.367	11,592
2026-06-11	6.400	6.450	6.400	6.450	6.367	3,030
2026-06-10	6.450	6.450	6.400	6.450	6.367	1,535
2026-06-09	6.350	6.450	6.350	6.350	6.268	17,032
2026-06-08	6.400	6.450	6.350	6.350	6.268	7,211
2026-06-05	6.450	6.450	6.400	6.400	6.318	51,975
2026-06-04	6.400	6.400	6.350	6.400	6.318	6,226
2026-06-03	6.450	6.450	6.450	6.450	6.367	0
2026-06-02	6.450	6.450	6.400	6.450	6.367	10,445
2026-06-01	6.500	6.500	6.500	6.500	6.340	0
2026-05-29	6.500	6.500	6.450	6.500	6.340	3,300
2026-05-28	6.550	6.550	6.450	6.500	6.340	1,102
2026-05-27	6.500	6.500	6.400	6.450	6.291	4,394
2026-05-26	6.450	6.500	6.450	6.500	6.340	1,067
2026-05-25	6.450	6.450	6.450	6.450	6.291	3,494
2026-05-22	6.400	6.450	6.400	6.450	6.291	101,375
2026-05-21	6.450	6.450	6.400	6.450	6.291	18,726
2026-05-20	6.450	6.450	6.400	6.450	6.291	1,100
2026-05-19	6.400	6.450	6.400	6.400	6.242	5,507
2026-05-18	6.400	6.450	6.350	6.450	6.291	48,633
2026-05-15	6.450	6.450	6.450	6.450	6.291	8,939
2026-05-14	6.400	6.450	6.400	6.450	6.291	102
2026-05-13	6.400	6.450	6.400	6.450	6.291	8,135
2026-05-12	6.450	6.450	6.450	6.450	6.291	879
2026-05-11	6.500	6.500	6.500	6.500	6.340	5,079
2026-05-08	6.450	6.450	6.400	6.450	6.291	85,555
2026-05-07	6.400	6.450	6.400	6.450	6.291	6,509
2026-05-06	6.500	6.500	6.400	6.450	6.291	25,716
2026-05-05	6.500	6.500	6.450	6.500	6.340	10,524
2026-05-04	6.500	6.500	6.500	6.500	6.340	0
2026-05-01	6.500	6.500	6.500	6.500	6.340	0

← NewerPage 2 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.