Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	2.580	2.600	2.560	2.580	2.517	84,440
2024-01-26	2.600	2.620	2.560	2.580	2.517	428,600
2024-01-25	2.600	2.620	2.580	2.600	2.537	119,504
2024-01-24	2.560	2.600	2.560	2.600	2.537	177,500
2024-01-23	2.600	2.600	2.540	2.560	2.498	356,301
2024-01-22	2.600	2.680	2.560	2.580	2.517	1,101,000
2024-01-19	2.620	2.640	2.580	2.600	2.537	574,000
2024-01-18	2.620	2.640	2.600	2.640	2.576	314,009
2024-01-17	2.640	2.640	2.600	2.620	2.556	1,683,806
2024-01-16	2.640	2.680	2.620	2.660	2.595	360,402
2024-01-15	2.680	2.700	2.660	2.680	2.615	172,200
2024-01-12	2.680	2.700	2.660	2.700	2.634	107,600
2024-01-11	2.640	2.680	2.640	2.680	2.615	402,002
2024-01-10	2.680	2.700	2.640	2.680	2.615	184,110
2024-01-09	2.700	2.700	2.660	2.700	2.634	537,703
2024-01-08	2.700	2.700	2.660	2.680	2.615	500,202
2024-01-05	2.700	2.700	2.660	2.700	2.634	93,900
2024-01-04	2.700	2.720	2.660	2.700	2.634	232,501
2024-01-03	2.620	2.700	2.620	2.700	2.634	805,840
2024-01-02	2.600	2.640	2.600	2.640	2.576	272,100
2023-12-28	2.600	2.640	2.600	2.620	2.556	212,300
2023-12-27	2.600	2.640	2.600	2.620	2.556	89,121
2023-12-26	2.600	2.620	2.580	2.620	2.556	114,300
2023-12-25	2.620	2.640	2.620	2.620	2.556	25,306
2023-12-22	2.600	2.620	2.560	2.620	2.556	251,325
2023-12-21	2.600	2.640	2.580	2.620	2.556	157,100
2023-12-20	2.620	2.620	2.520	2.620	2.556	756,602
2023-12-19	2.580	2.620	2.560	2.600	2.537	255,900
2023-12-18	2.600	2.600	2.560	2.580	2.517	296,700
2023-12-15	2.580	2.600	2.540	2.600	2.537	431,502
2023-12-14	2.560	2.660	2.520	2.580	2.517	763,163
2023-12-13	2.600	2.600	2.520	2.540	2.478	409,802
2023-12-12	2.600	2.620	2.580	2.600	2.537	241,025
2023-12-08	2.520	2.640	2.520	2.580	2.517	486,101
2023-12-07	2.540	2.540	2.500	2.520	2.459	395,751
2023-12-06	2.540	2.560	2.520	2.540	2.478	113,801
2023-12-04	2.560	2.560	2.540	2.540	2.478	130,700
2023-12-01	2.540	2.560	2.520	2.560	2.498	210,400
2023-11-30	2.580	2.580	2.520	2.540	2.478	434,501
2023-11-29	2.580	2.580	2.560	2.580	2.517	226,911
2023-11-28	2.580	2.600	2.560	2.600	2.537	98,200
2023-11-27	2.600	2.600	2.560	2.580	2.517	377,205
2023-11-24	2.600	2.600	2.560	2.580	2.517	442,102
2023-11-23	2.640	2.640	2.580	2.600	2.537	1,267,601
2023-11-22	2.620	2.640	2.580	2.640	2.576	538,005
2023-11-21	2.560	2.620	2.540	2.600	2.537	364,506
2023-11-20	2.540	2.560	2.520	2.560	2.498	149,901
2023-11-17	2.520	2.560	2.500	2.560	2.498	392,700
2023-11-16	2.520	2.600	2.500	2.520	2.459	315,901
2023-11-15	2.500	2.540	2.480	2.520	2.459	767,000
2023-11-14	2.500	2.500	2.460	2.500	2.439	408,800
2023-11-13	2.500	2.540	2.480	2.500	2.439	550,700
2023-11-10	2.600	2.600	2.500	2.500	2.439	781,400
2023-11-09	2.620	2.620	2.580	2.600	2.537	410,700
2023-11-08	2.640	2.660	2.600	2.620	2.556	168,400
2023-11-07	2.600	2.660	2.600	2.620	2.556	1,486,400
2023-11-06	2.560	2.580	2.560	2.560	2.498	111,601
2023-11-03	2.560	2.580	2.520	2.560	2.498	118,600
2023-11-02	2.460	2.540	2.460	2.540	2.478	348,600
2023-11-01	2.460	2.480	2.460	2.460	2.400	250,302

← NewerPage 12 of 21 · 1,217 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.