Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.580	2.620	2.460	2.560	2.498	1,697,805
2024-04-25	2.580	2.580	2.560	2.580	2.517	180,700
2024-04-24	2.580	2.580	2.560	2.580	2.517	128,300
2024-04-23	2.560	2.600	2.560	2.580	2.517	233,500
2024-04-22	2.560	2.580	2.540	2.560	2.498	136,000
2024-04-19	2.580	2.580	2.520	2.540	2.478	380,301
2024-04-18	2.560	2.600	2.540	2.580	2.517	177,901
2024-04-17	2.580	2.580	2.520	2.560	2.498	300,100
2024-04-11	2.580	2.600	2.540	2.600	2.537	307,512
2024-04-10	2.580	2.600	2.540	2.600	2.537	326,300
2024-04-09	2.540	2.600	2.520	2.580	2.517	181,201
2024-04-05	2.540	2.660	2.520	2.520	2.459	261,301
2024-04-04	2.560	2.600	2.500	2.500	2.439	538,000
2024-04-03	2.580	2.600	2.520	2.540	2.478	463,700
2024-04-02	2.600	2.640	2.580	2.580	2.517	718,800
2024-04-01	2.600	2.620	2.540	2.580	2.517	373,204
2024-03-29	2.580	2.600	2.580	2.600	2.537	165,801
2024-03-28	2.580	2.600	2.560	2.580	2.517	203,200
2024-03-27	2.580	2.600	2.560	2.580	2.517	418,301
2024-03-26	2.600	2.660	2.560	2.580	2.517	671,600
2024-03-25	2.600	2.620	2.540	2.600	2.537	447,900
2024-03-22	2.580	2.600	2.540	2.600	2.537	775,602
2024-03-21	2.560	2.600	2.540	2.580	2.517	398,000
2024-03-20	2.560	2.580	2.520	2.540	2.478	304,100
2024-03-19	2.580	2.580	2.540	2.560	2.498	324,700
2024-03-18	2.600	2.600	2.560	2.580	2.517	375,700
2024-03-15	2.580	2.600	2.560	2.600	2.537	245,400
2024-03-14	2.560	2.580	2.540	2.580	2.517	224,900
2024-03-13	2.560	2.600	2.540	2.560	2.498	372,905
2024-03-12	2.580	2.600	2.540	2.560	2.498	361,517
2024-03-11	2.560	2.580	2.560	2.580	2.517	170,100
2024-03-08	2.540	2.560	2.500	2.560	2.498	341,600
2024-03-07	2.480	2.540	2.460	2.540	2.478	1,885,401
2024-03-06	2.500	2.500	2.460	2.480	2.420	414,400
2024-03-05	2.520	2.520	2.460	2.500	2.439	536,500
2024-03-04	2.540	2.540	2.480	2.520	2.459	553,410
2024-03-01	2.560	2.580	2.520	2.540	2.478	475,906
2024-02-29	2.580	2.580	2.520	2.560	2.498	864,700
2024-02-28	2.600	2.600	2.520	2.580	2.517	1,208,707
2024-02-27	2.600	2.640	2.580	2.620	2.556	625,100
2024-02-23	2.620	2.620	2.580	2.600	2.537	100,900
2024-02-22	2.600	2.640	2.600	2.600	2.537	204,202
2024-02-21	2.620	2.620	2.560	2.580	2.517	408,710
2024-02-20	2.580	2.600	2.580	2.580	2.517	178,000
2024-02-19	2.580	2.620	2.580	2.620	2.556	201,100
2024-02-16	2.600	2.620	2.560	2.600	2.537	424,203
2024-02-15	2.600	2.620	2.580	2.600	2.537	169,100
2024-02-14	2.600	2.620	2.580	2.600	2.537	326,705
2024-02-13	2.600	2.640	2.600	2.620	2.556	248,000
2024-02-12	2.640	2.660	2.620	2.640	2.576	121,700
2024-02-09	2.640	2.660	2.600	2.660	2.595	418,200
2024-02-08	2.600	2.680	2.600	2.620	2.556	1,854,205
2024-02-07	2.600	2.620	2.580	2.600	2.537	293,609
2024-02-06	2.620	2.620	2.580	2.600	2.537	235,300
2024-02-05	2.620	2.640	2.580	2.600	2.537	263,600
2024-02-02	2.580	2.640	2.580	2.600	2.537	287,581
2024-02-01	2.560	2.600	2.560	2.600	2.537	182,700
2024-01-31	2.600	2.620	2.560	2.600	2.537	600,300
2024-01-30	2.580	2.600	2.560	2.600	2.537	194,500
2024-01-29	2.580	2.600	2.560	2.580	2.517	84,440

← NewerPage 11 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.