Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.360	2.380	2.340	2.380	2.322	530,205
2024-07-25	2.380	2.380	2.300	2.380	2.322	784,115
2024-07-24	2.400	2.420	2.380	2.380	2.322	469,300
2024-07-23	2.480	2.480	2.380	2.400	2.342	887,502
2024-07-19	2.480	2.480	2.460	2.480	2.420	118,100
2024-07-18	2.460	2.480	2.440	2.480	2.420	133,700
2024-07-17	2.460	2.480	2.440	2.460	2.400	262,918
2024-07-16	2.500	2.500	2.440	2.460	2.400	446,020
2024-07-15	2.500	2.500	2.460	2.500	2.439	279,704
2024-07-12	2.480	2.540	2.480	2.500	2.439	532,115
2024-07-11	2.500	2.500	2.460	2.480	2.420	177,410
2024-07-10	2.480	2.500	2.480	2.480	2.420	187,200
2024-07-09	2.500	2.500	2.480	2.480	2.420	92,400
2024-07-08	2.480	2.500	2.480	2.500	2.439	154,905
2024-07-05	2.480	2.500	2.460	2.500	2.439	151,300
2024-07-04	2.480	2.540	2.460	2.480	2.420	367,410
2024-07-03	2.480	2.480	2.460	2.480	2.420	140,900
2024-07-02	2.460	2.480	2.440	2.480	2.420	260,301
2024-07-01	2.480	2.500	2.460	2.460	2.400	357,800
2024-06-28	2.500	2.500	2.460	2.480	2.420	160,006
2024-06-27	2.480	2.500	2.460	2.500	2.439	140,300
2024-06-26	2.480	2.500	2.460	2.480	2.420	185,605
2024-06-25	2.480	2.500	2.460	2.480	2.420	305,000
2024-06-24	2.480	2.500	2.460	2.500	2.439	283,202
2024-06-21	2.440	2.480	2.420	2.480	2.420	267,306
2024-06-20	2.440	2.480	2.420	2.460	2.400	241,001
2024-06-19	2.460	2.460	2.420	2.440	2.381	612,201
2024-06-18	2.440	2.480	2.440	2.460	2.400	172,300
2024-06-17	2.480	2.480	2.380	2.440	2.381	911,809
2024-06-14	2.500	2.500	2.400	2.480	2.420	910,100
2024-06-13	2.460	2.500	2.460	2.500	2.439	557,306
2024-06-12	2.480	2.500	2.460	2.460	2.400	861,500
2024-06-11	2.480	2.500	2.460	2.480	2.420	198,500
2024-06-10	2.480	2.480	2.460	2.480	2.420	227,601
2024-06-07	2.460	2.480	2.460	2.480	2.420	79,704
2024-06-06	2.500	2.500	2.460	2.460	2.400	552,996
2024-06-05	2.500	2.500	2.480	2.480	2.420	460,105
2024-06-04	2.520	2.540	2.480	2.500	2.439	1,027,516
2024-05-31	2.520	2.540	2.500	2.520	2.459	473,911
2024-05-30	2.500	2.520	2.480	2.520	2.459	232,400
2024-05-29	2.520	2.520	2.500	2.500	2.439	261,607
2024-05-28	2.520	2.520	2.480	2.520	2.459	226,500
2024-05-27	2.520	2.520	2.500	2.520	2.459	298,900
2024-05-24	2.500	2.520	2.480	2.520	2.459	250,601
2024-05-23	2.500	2.520	2.480	2.500	2.439	288,505
2024-05-21	2.500	2.500	2.480	2.500	2.439	112,000
2024-05-20	2.500	2.500	2.480	2.500	2.439	271,905
2024-05-17	2.520	2.520	2.480	2.500	2.439	576,105
2024-05-16	2.500	2.520	2.480	2.520	2.459	197,700
2024-05-15	2.500	2.520	2.480	2.500	2.439	471,600
2024-05-14	2.500	2.540	2.500	2.500	2.439	423,000
2024-05-13	2.560	2.560	2.500	2.500	2.439	1,462,200
2024-05-10	2.580	2.600	2.560	2.580	2.517	218,401
2024-05-09	2.580	2.580	2.560	2.580	2.517	267,401
2024-05-08	2.580	2.600	2.560	2.600	2.537	218,003
2024-05-07	2.580	2.600	2.560	2.600	2.537	155,300
2024-05-03	2.620	2.620	2.540	2.580	2.517	562,702
2024-05-02	2.580	2.600	2.580	2.600	2.537	376,800
2024-04-30	2.580	2.600	2.560	2.580	2.517	298,600
2024-04-29	2.560	2.580	2.540	2.580	2.517	261,801

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.0200 THB
2025-05-08	0.0200 THB
2019-03-14	0.0454 THB

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