BONDAS19 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	6.300	6.300	6.250	6.300	6.072	1,527
2026-01-29	6.300	6.300	6.200	6.250	6.024	1,814
2026-01-28	6.250	6.250	6.200	6.250	6.024	11,414
2026-01-27	6.200	6.300	6.200	6.200	5.976	566
2026-01-26	6.250	6.250	6.200	6.200	5.976	51,523
2026-01-23	6.300	6.300	6.250	6.250	6.024	1,552
2026-01-22	6.200	6.300	6.200	6.300	6.072	509
2026-01-21	6.200	6.200	6.150	6.200	5.976	12,543
2026-01-20	6.250	6.250	6.200	6.200	5.976	49,565
2026-01-19	6.300	6.300	6.300	6.300	6.072	10,309
2026-01-16	6.300	6.300	6.300	6.300	6.072	20,332
2026-01-15	6.350	6.350	6.300	6.300	6.072	1,119
2026-01-14	6.300	6.300	6.300	6.300	6.072	6,638
2026-01-13	6.300	6.300	6.300	6.300	6.072	5,148
2026-01-12	6.300	6.300	6.250	6.300	6.072	114,719
2026-01-09	6.300	6.300	6.250	6.300	6.072	69,658
2026-01-08	6.300	6.300	6.250	6.300	6.072	7,942
2026-01-07	6.250	6.250	6.200	6.250	6.024	56,684
2026-01-06	6.250	6.250	6.200	6.250	6.024	7,444
2026-01-05	6.300	6.300	6.250	6.250	6.024	14,364
2025-12-30	6.300	6.300	6.250	6.300	6.072	22,003
2025-12-29	6.250	6.300	6.200	6.200	5.976	6,296
2025-12-26	6.200	6.200	6.150	6.200	5.976	97,112
2025-12-25	6.250	6.250	6.200	6.250	6.024	8,332
2025-12-24	6.200	6.200	6.200	6.200	5.976	11,236
2025-12-23	6.200	6.250	6.200	6.200	5.976	203,713
2025-12-22	6.250	6.250	6.200	6.250	6.024	41,512
2025-12-19	6.300	6.300	6.250	6.250	6.024	6,556
2025-12-18	6.300	6.300	6.200	6.300	6.072	2,149
2025-12-17	6.300	6.300	6.200	6.200	5.976	23,540
2025-12-16	6.300	6.300	6.250	6.300	6.072	1,563
2025-12-15	6.300	6.300	6.200	6.250	6.024	8,479
2025-12-12	6.300	6.300	6.250	6.250	6.024	5,890
2025-12-11	6.350	6.350	6.300	6.300	6.072	4,002
2025-12-09	6.350	6.350	6.350	6.350	6.120	419
2025-12-08	6.350	6.350	6.250	6.300	6.072	10,894
2025-12-04	6.350	6.350	6.300	6.300	6.072	33,708
2025-12-03	6.350	6.350	6.250	6.250	6.024	11,880
2025-12-02	6.350	6.350	6.300	6.350	6.120	1,795
2025-12-01	6.400	6.400	6.300	6.350	6.120	51,223
2025-11-28	6.500	6.500	6.500	6.500	6.265	3,797
2025-11-27	6.500	6.500	6.500	6.500	6.265	14,955
2025-11-26	6.500	6.500	6.500	6.500	6.265	20,431
2025-11-25	6.550	6.550	6.450	6.500	6.265	1,589
2025-11-24	6.500	6.550	6.500	6.550	6.313	1,510
2025-11-21	6.500	6.550	6.500	6.550	6.313	6,011
2025-11-20	6.500	6.500	6.500	6.500	6.265	14,164
2025-11-19	6.500	6.500	6.450	6.500	6.265	266
2025-11-18	6.500	6.500	6.450	6.500	6.265	1,225
2025-11-17	6.450	6.500	6.450	6.500	6.265	31,320
2025-11-14	6.450	6.500	6.450	6.500	6.265	26,691
2025-11-13	6.550	6.550	6.500	6.500	6.265	19,158
2025-11-12	6.550	6.550	6.500	6.550	6.313	227
2025-11-11	6.500	6.500	6.450	6.500	6.265	4,540
2025-11-10	6.500	6.500	6.500	6.500	6.265	6,716
2025-11-07	6.500	6.500	6.450	6.500	6.265	15,079
2025-11-06	6.500	6.500	6.450	6.500	6.265	4,461
2025-11-05	6.550	6.550	6.500	6.500	6.265	1,278
2025-11-04	6.550	6.550	6.450	6.500	6.265	120,362
2025-11-03	6.500	6.550	6.500	6.550	6.313	3,249

← NewerPage 4 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.