Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.840	2.860	2.800	2.840	2.771	101,400
2023-08-02	2.860	2.860	2.800	2.840	2.771	698,400
2023-07-31	2.840	2.880	2.840	2.860	2.791	673,502
2023-07-27	2.800	2.840	2.780	2.840	2.771	473,600
2023-07-26	2.800	2.820	2.780	2.800	2.732	258,301
2023-07-25	2.840	2.840	2.780	2.820	2.751	273,000
2023-07-24	2.820	2.820	2.800	2.820	2.751	22,300
2023-07-21	2.800	2.820	2.800	2.820	2.751	112,115
2023-07-20	2.840	2.840	2.800	2.820	2.751	573,200
2023-07-19	2.880	2.880	2.820	2.860	2.791	210,300
2023-07-18	2.860	2.880	2.840	2.880	2.810	261,909
2023-07-17	2.780	2.880	2.780	2.860	2.791	2,005,207
2023-07-14	2.760	2.780	2.740	2.760	2.693	111,301
2023-07-13	2.740	2.740	2.720	2.740	2.673	194,099
2023-07-12	2.760	2.760	2.720	2.740	2.673	202,400
2023-07-11	2.760	2.780	2.740	2.760	2.693	106,100
2023-07-10	2.760	2.760	2.720	2.760	2.693	283,900
2023-07-07	2.760	2.800	2.740	2.740	2.673	344,724
2023-07-06	2.780	2.780	2.720	2.740	2.673	320,235
2023-07-05	2.780	2.780	2.760	2.760	2.693	235,500
2023-07-04	2.760	2.800	2.740	2.800	2.732	553,506
2023-07-03	2.760	2.780	2.740	2.780	2.712	209,855
2023-06-30	2.740	2.780	2.720	2.780	2.712	320,500
2023-06-29	2.680	2.740	2.680	2.720	2.654	414,301
2023-06-28	2.720	2.720	2.660	2.680	2.615	955,501
2023-06-27	2.680	2.720	2.680	2.700	2.634	365,200
2023-06-26	2.740	2.740	2.640	2.680	2.615	2,006,806
2023-06-23	2.780	2.780	2.720	2.740	2.673	621,000
2023-06-22	2.800	2.800	2.760	2.780	2.712	459,300
2023-06-21	2.820	2.820	2.740	2.800	2.732	1,216,700
2023-06-20	2.840	2.840	2.800	2.840	2.771	583,900
2023-06-19	2.840	2.840	2.820	2.840	2.771	172,900
2023-06-16	2.880	2.880	2.820	2.840	2.771	831,301
2023-06-15	2.900	2.900	2.840	2.880	2.810	1,413,901
2023-06-14	2.920	2.920	2.880	2.920	2.849	686,919
2023-06-13	2.920	2.920	2.880	2.920	2.849	694,801
2023-06-12	2.940	2.960	2.900	2.920	2.849	698,435
2023-06-09	2.880	2.940	2.880	2.920	2.849	1,235,910
2023-06-08	2.880	2.920	2.860	2.880	2.810	1,673,354
2023-06-07	2.860	2.880	2.840	2.860	2.791	495,636
2023-06-06	2.860	2.880	2.840	2.880	2.810	568,414
2023-06-02	2.840	2.860	2.800	2.840	2.771	343,102
2023-06-01	2.880	2.880	2.800	2.820	2.751	1,459,204
2023-05-31	2.900	2.900	2.860	2.880	2.810	837,700
2023-05-30	2.920	2.960	2.840	2.880	2.810	2,294,731
2023-05-29	2.860	2.940	2.860	2.900	2.830	3,090,809
2023-05-26	2.840	2.840	2.780	2.840	2.771	160,402
2023-05-25	2.840	2.840	2.800	2.840	2.771	112,711
2023-05-24	2.780	2.860	2.760	2.840	2.771	1,084,038
2023-05-23	2.720	2.800	2.680	2.780	2.712	777,402
2023-05-22	2.740	2.740	2.640	2.720	2.654	1,660,001
2023-05-19	2.760	2.760	2.700	2.720	2.654	1,396,300
2023-05-18	2.760	2.780	2.740	2.760	2.693	590,547
2023-05-17	2.800	2.820	2.740	2.760	2.693	1,042,342
2023-05-16	2.780	2.820	2.760	2.780	2.712	912,004
2023-05-15	2.820	2.820	2.740	2.740	2.673	1,434,735
2023-05-12	2.840	2.840	2.760	2.820	2.751	2,086,001
2023-05-11	2.880	2.880	2.820	2.840	2.771	1,360,609
2023-05-10	2.860	2.900	2.820	2.880	2.810	1,076,462
2023-05-09	2.840	2.860	2.780	2.840	2.771	1,256,347

← NewerPage 14 of 21 · 1,212 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.