Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.840	2.860	2.780	2.840	2.771	592,700
2023-05-03	2.660	2.820	2.600	2.760	2.693	5,486,915
2023-05-02	2.900	2.940	2.660	2.660	2.595	11,399,000
2023-04-28	2.960	2.980	2.900	2.900	2.830	1,206,310
2023-04-27	2.920	2.980	2.900	2.960	2.888	1,967,690
2023-04-26	2.880	2.940	2.860	2.880	2.810	1,989,308
2023-04-25	2.980	3.020	2.900	2.900	2.830	2,714,800
2023-04-24	3.000	3.040	2.980	3.000	2.927	1,223,800
2023-04-21	3.080	3.080	2.920	3.000	2.927	6,434,503
2023-04-20	3.160	3.160	3.020	3.060	2.986	6,011,311
2023-04-19	3.180	3.200	3.100	3.160	3.083	3,725,401
2023-04-18	3.180	3.220	3.140	3.200	3.122	4,690,913
2023-04-17	3.060	3.180	3.040	3.160	3.083	8,534,243
2023-04-12	3.060	3.060	3.000	3.060	2.986	411,615
2023-04-11	3.060	3.080	3.040	3.040	2.966	924,803
2023-04-10	3.060	3.060	3.000	3.040	2.966	1,435,428
2023-04-07	3.100	3.100	3.040	3.060	2.986	1,081,700
2023-04-05	3.100	3.120	3.040	3.080	3.005	2,091,802
2023-04-04	3.120	3.140	3.080	3.120	3.044	1,885,301
2023-04-03	3.120	3.120	3.060	3.100	3.025	3,014,101
2023-03-31	3.120	3.140	3.040	3.120	3.044	3,315,445
2023-03-30	3.140	3.140	3.080	3.120	3.044	1,480,401
2023-03-29	3.140	3.140	3.080	3.140	3.064	2,296,045
2023-03-28	3.140	3.140	3.100	3.140	3.064	2,652,340
2023-03-27	3.080	3.140	3.060	3.140	3.064	4,729,057
2023-03-24	3.040	3.100	3.000	3.080	3.005	3,615,736
2023-03-23	3.000	3.060	3.000	3.040	2.966	1,775,216
2023-03-22	3.000	3.020	2.980	3.020	2.947	2,760,625
2023-03-21	2.920	3.000	2.920	2.980	2.908	3,313,225
2023-03-20	2.940	2.960	2.900	2.940	2.869	3,158,101
2023-03-17	2.900	2.940	2.880	2.940	2.869	2,108,400
2023-03-16	2.840	2.920	2.840	2.900	2.830	2,370,904
2023-03-15	2.880	2.960	2.880	2.920	2.849	6,376,100
2023-03-14	2.900	2.940	2.800	2.800	2.732	11,717,000
2023-03-13	3.100	3.100	2.900	2.920	2.849	14,664,050
2023-03-10	3.080	3.140	3.060	3.100	3.025	15,394,580
2023-03-09	3.000	3.100	3.000	3.100	3.025	9,943,099
2023-03-08	3.000	3.020	2.940	3.000	2.927	4,225,002
2023-03-07	2.960	3.080	2.960	3.020	2.947	11,340,280
2023-03-03	2.920	2.940	2.900	2.940	2.869	1,560,408
2023-03-02	2.900	2.960	2.880	2.880	2.810	2,915,003
2023-03-01	3.000	3.020	2.900	2.900	2.830	7,675,205
2023-02-28	2.880	2.920	2.880	2.900	2.830	586,505
2023-02-27	2.900	2.900	2.860	2.900	2.830	346,551
2023-02-24	2.900	2.900	2.840	2.900	2.830	1,123,600
2023-02-23	2.940	2.940	2.880	2.900	2.830	1,552,117
2023-02-22	2.920	2.960	2.900	2.940	2.869	525,201
2023-02-21	2.880	2.920	2.860	2.920	2.849	196,000
2023-02-20	2.840	2.900	2.840	2.880	2.810	414,101
2023-02-17	2.860	2.860	2.820	2.840	2.771	311,202
2023-02-16	2.800	2.860	2.800	2.860	2.791	593,900
2023-02-15	2.860	2.880	2.760	2.800	2.732	2,554,000
2023-02-14	2.940	2.940	2.860	2.860	2.791	2,215,101
2023-02-13	2.940	2.940	2.920	2.940	2.869	1,117,600
2023-02-10	2.940	2.940	2.920	2.940	2.869	324,500
2023-02-09	2.940	2.960	2.920	2.940	2.869	867,900
2023-02-08	2.960	2.960	2.920	2.940	2.869	624,300
2023-02-07	2.980	2.980	2.940	2.940	2.869	908,500
2023-02-06	2.980	2.980	2.940	2.980	2.908	623,618
2023-02-03	2.940	2.980	2.920	2.980	2.908	1,140,970

← NewerPage 15 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.