Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.460	2.460	2.440	2.460	2.400	234,510
2023-10-30	2.480	2.480	2.440	2.460	2.400	235,500
2023-10-27	2.440	2.480	2.440	2.480	2.420	257,500
2023-10-26	2.480	2.480	2.440	2.460	2.400	478,300
2023-10-25	2.480	2.520	2.480	2.500	2.439	408,500
2023-10-24	2.500	2.500	2.460	2.500	2.439	196,700
2023-10-20	2.560	2.580	2.480	2.500	2.439	765,005
2023-10-19	2.580	2.580	2.520	2.560	2.498	272,500
2023-10-18	2.580	2.600	2.540	2.580	2.517	349,704
2023-10-17	2.580	2.580	2.560	2.580	2.517	185,000
2023-10-16	2.600	2.600	2.520	2.540	2.478	460,705
2023-10-12	2.540	2.600	2.540	2.600	2.537	408,800
2023-10-11	2.500	2.580	2.500	2.540	2.478	591,047
2023-10-10	2.440	2.500	2.440	2.480	2.420	178,802
2023-10-09	2.480	2.480	2.440	2.440	2.381	541,300
2023-10-06	2.480	2.500	2.460	2.480	2.420	288,500
2023-10-05	2.460	2.500	2.460	2.480	2.420	431,309
2023-10-04	2.480	2.500	2.440	2.460	2.400	782,464
2023-10-03	2.520	2.520	2.460	2.500	2.439	1,109,215
2023-10-02	2.560	2.560	2.520	2.520	2.459	718,500
2023-09-29	2.560	2.580	2.560	2.560	2.498	161,611
2023-09-28	2.580	2.580	2.560	2.560	2.498	433,505
2023-09-27	2.560	2.580	2.540	2.580	2.517	590,200
2023-09-26	2.600	2.600	2.560	2.560	2.498	569,001
2023-09-25	2.620	2.620	2.580	2.600	2.537	934,710
2023-09-22	2.600	2.640	2.600	2.620	2.556	523,804
2023-09-21	2.580	2.600	2.560	2.600	2.537	443,033
2023-09-20	2.620	2.620	2.580	2.580	2.517	1,425,000
2023-09-19	2.640	2.640	2.620	2.620	2.556	271,100
2023-09-18	2.660	2.660	2.600	2.620	2.556	2,202,409
2023-09-15	2.660	2.680	2.620	2.660	2.595	1,004,304
2023-09-14	2.660	2.660	2.640	2.660	2.595	574,201
2023-09-13	2.660	2.660	2.640	2.660	2.595	457,000
2023-09-12	2.680	2.680	2.640	2.660	2.595	796,810
2023-09-11	2.680	2.680	2.660	2.680	2.615	325,000
2023-09-08	2.660	2.700	2.660	2.680	2.615	949,000
2023-09-07	2.660	2.680	2.640	2.660	2.595	816,721
2023-09-06	2.640	2.680	2.640	2.660	2.595	882,722
2023-09-05	2.660	2.680	2.640	2.660	2.595	959,602
2023-09-04	2.680	2.700	2.640	2.660	2.595	1,001,506
2023-09-01	2.680	2.680	2.660	2.680	2.615	1,092,800
2023-08-31	2.680	2.700	2.660	2.660	2.595	1,229,900
2023-08-30	2.680	2.680	2.660	2.680	2.615	757,600
2023-08-29	2.700	2.720	2.660	2.680	2.615	1,725,401
2023-08-28	2.700	2.700	2.660	2.680	2.615	2,659,603
2023-08-25	2.720	2.720	2.640	2.700	2.634	2,448,300
2023-08-24	2.720	2.740	2.660	2.700	2.634	1,787,000
2023-08-23	2.740	2.760	2.700	2.720	2.654	743,102
2023-08-22	2.700	2.720	2.700	2.720	2.654	966,200
2023-08-21	2.680	2.720	2.680	2.680	2.615	604,502
2023-08-18	2.740	2.760	2.680	2.680	2.615	905,201
2023-08-17	2.780	2.800	2.720	2.720	2.654	1,388,205
2023-08-16	2.820	2.820	2.780	2.780	2.712	413,200
2023-08-15	2.840	2.860	2.800	2.820	2.751	357,002
2023-08-11	2.820	2.920	2.820	2.840	2.771	1,364,800
2023-08-10	2.780	2.800	2.760	2.800	2.732	182,200
2023-08-09	2.800	2.800	2.740	2.780	2.712	595,500
2023-08-08	2.800	2.800	2.760	2.780	2.712	390,103
2023-08-07	2.820	2.820	2.780	2.800	2.732	115,800
2023-08-04	2.820	2.840	2.800	2.800	2.732	359,300

← NewerPage 13 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.