BONDAS19 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	6.500	6.500	6.500	6.500	6.340	0
2026-04-30	6.500	6.500	6.450	6.500	6.340	2,405
2026-04-29	6.450	6.500	6.400	6.400	6.242	113,485
2026-04-28	6.400	6.450	6.400	6.400	6.242	21,079
2026-04-27	6.450	6.450	6.400	6.400	6.242	1,484
2026-04-24	6.450	6.450	6.350	6.400	6.242	5,317
2026-04-23	6.450	6.450	6.350	6.450	6.291	1,418
2026-04-22	6.450	6.450	6.400	6.400	6.242	38,307
2026-04-21	6.400	6.400	6.400	6.400	6.242	304
2026-04-20	6.400	6.400	6.350	6.400	6.242	21,607
2026-04-17	6.400	6.400	6.350	6.400	6.242	18,298
2026-04-16	6.350	6.400	6.300	6.400	6.242	1,509
2026-04-10	6.400	6.400	6.350	6.350	6.193	33
2026-04-09	6.350	6.350	6.300	6.300	6.145	3,123
2026-04-08	6.350	6.350	6.350	6.350	6.193	669
2026-04-07	6.450	6.450	6.350	6.350	6.193	8,143
2026-04-03	6.400	6.400	6.400	6.400	6.242	5,001
2026-04-02	6.400	6.400	6.400	6.400	6.242	26,004
2026-04-01	6.450	6.450	6.400	6.400	6.242	49,471
2026-03-31	6.400	6.400	6.350	6.350	6.193	235,602
2026-03-30	6.450	6.450	6.350	6.350	6.193	1,930
2026-03-27	6.450	6.450	6.350	6.350	6.193	17,221
2026-03-26	6.400	6.450	6.400	6.400	6.242	2,190
2026-03-25	6.400	6.400	6.350	6.400	6.242	170
2026-03-24	6.350	6.400	6.300	6.300	6.145	394
2026-03-23	6.400	6.450	6.400	6.400	6.242	352
2026-03-20	6.350	6.400	6.350	6.400	6.242	502
2026-03-19	6.400	6.450	6.400	6.400	6.242	3,603
2026-03-18	6.350	6.400	6.300	6.400	6.242	909
2026-03-17	6.350	6.400	6.350	6.400	6.242	22,103
2026-03-16	6.300	6.400	6.300	6.400	6.242	1,368
2026-03-13	6.350	6.350	6.300	6.300	6.145	10,115
2026-03-12	6.250	6.300	6.250	6.250	6.096	30,039
2026-03-11	6.250	6.300	6.250	6.300	6.145	3,339
2026-03-10	6.300	6.300	6.300	6.300	6.145	1,606
2026-03-09	6.300	6.350	6.300	6.350	6.193	13,455
2026-03-06	6.300	6.300	6.250	6.300	6.145	2,633
2026-03-05	6.250	6.250	6.250	6.250	6.096	9,258
2026-03-04	6.250	6.300	6.200	6.200	6.047	6,397
2026-03-02	6.250	6.300	6.200	6.250	6.096	2,554
2026-02-27	6.300	6.300	6.300	6.300	6.072	33
2026-02-26	6.250	6.300	6.250	6.300	6.072	3,705
2026-02-25	6.300	6.300	6.300	6.300	6.072	1,206
2026-02-24	6.300	6.300	6.300	6.300	6.072	10,017
2026-02-23	6.300	6.300	6.250	6.300	6.072	1,279
2026-02-20	6.300	6.300	6.250	6.250	6.024	1,600
2026-02-19	6.250	6.300	6.250	6.250	6.024	991
2026-02-18	6.250	6.300	6.250	6.300	6.072	9,484
2026-02-17	6.300	6.300	6.200	6.300	6.072	14,822
2026-02-16	6.300	6.300	6.250	6.300	6.072	5,868
2026-02-13	6.250	6.300	6.250	6.300	6.072	25,463
2026-02-12	6.250	6.250	6.250	6.250	6.024	4,894
2026-02-11	6.300	6.300	6.250	6.300	6.072	5,968
2026-02-10	6.300	6.300	6.200	6.200	5.976	16,505
2026-02-09	6.350	6.350	6.250	6.300	6.072	3,939
2026-02-06	6.350	6.400	6.350	6.400	6.169	14,209
2026-02-05	6.400	6.400	6.350	6.350	6.120	5,304
2026-02-04	6.350	6.350	6.350	6.350	6.120	1,049
2026-02-03	6.350	6.350	6.300	6.300	6.072	21,322
2026-02-02	6.300	6.400	6.300	6.300	6.072	1,640

← NewerPage 3 of 5 · 247 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.