Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.920	2.940	2.900	2.920	2.849	1,182,605
2023-02-01	2.920	2.940	2.900	2.920	2.849	877,911
2023-01-31	2.920	2.920	2.900	2.920	2.849	860,400
2023-01-30	2.920	2.940	2.900	2.920	2.849	638,279
2023-01-27	2.920	2.940	2.900	2.920	2.849	813,300
2023-01-26	2.920	2.920	2.880	2.920	2.849	1,608,934
2023-01-25	2.940	2.960	2.920	2.920	2.849	1,114,700
2023-01-24	2.940	2.960	2.920	2.940	2.869	907,702
2023-01-23	2.960	2.960	2.920	2.940	2.869	977,301
2023-01-20	2.940	2.960	2.920	2.940	2.869	908,001
2023-01-19	2.980	2.980	2.940	2.960	2.888	1,638,751
2023-01-18	2.980	3.000	2.960	3.000	2.927	1,281,105
2023-01-17	2.960	3.020	2.940	2.980	2.908	2,107,400
2023-01-16	2.900	3.000	2.900	2.960	2.888	2,400,707
2023-01-13	2.900	2.920	2.900	2.920	2.849	949,300
2023-01-12	2.900	2.940	2.880	2.920	2.849	1,075,303
2023-01-11	2.940	2.980	2.900	2.900	2.830	1,940,326
2023-01-10	2.920	2.920	2.880	2.920	2.849	2,815,800
2023-01-09	2.920	2.940	2.900	2.920	2.849	840,604
2023-01-06	2.900	2.940	2.900	2.920	2.849	664,006
2023-01-05	2.900	2.920	2.880	2.900	2.830	319,003
2023-01-04	2.900	2.920	2.880	2.900	2.830	642,800
2023-01-03	2.940	2.940	2.880	2.900	2.830	635,034
2022-12-30	2.940	2.940	2.900	2.940	2.869	445,700
2022-12-29	2.940	2.940	2.920	2.920	2.849	197,900
2022-12-28	2.940	2.960	2.940	2.940	2.869	297,700
2022-12-27	2.920	2.980	2.900	2.940	2.869	1,284,800
2022-12-26	2.860	2.940	2.840	2.920	2.849	460,300
2022-12-23	2.860	2.880	2.840	2.860	2.791	199,416
2022-12-22	2.820	2.860	2.820	2.860	2.791	477,014
2022-12-21	2.840	2.860	2.820	2.820	2.751	586,800
2022-12-20	2.880	2.880	2.820	2.840	2.771	1,407,502
2022-12-19	2.880	2.880	2.860	2.880	2.810	988,900
2022-12-16	2.880	2.900	2.860	2.880	2.810	907,260
2022-12-15	2.920	2.960	2.880	2.880	2.810	1,800,409
2022-12-14	2.960	2.960	2.900	2.920	2.849	1,624,500
2022-12-13	2.980	2.980	2.940	2.960	2.888	281,611
2022-12-09	2.960	2.960	2.920	2.960	2.888	896,420
2022-12-08	2.960	2.960	2.940	2.960	2.888	388,100
2022-12-07	2.980	2.980	2.920	2.960	2.888	1,694,600
2022-12-06	2.980	3.000	2.960	2.980	2.908	461,900
2022-12-02	3.000	3.000	2.980	3.000	2.927	661,200
2022-12-01	2.980	3.020	2.980	3.000	2.927	1,416,500
2022-11-30	3.000	3.020	2.980	3.000	2.927	751,000
2022-11-29	3.000	3.040	2.980	3.000	2.927	685,600
2022-11-28	2.960	3.020	2.960	3.000	2.927	840,502
2022-11-25	2.980	3.000	2.960	2.960	2.888	1,572,210
2022-11-24	3.020	3.020	2.980	3.000	2.927	740,500
2022-11-23	2.980	3.000	2.920	3.000	2.927	1,858,500
2022-11-22	3.060	3.060	2.960	2.980	2.908	4,064,454
2022-11-21	3.060	3.080	3.040	3.060	2.986	1,650,725
2022-11-18	3.040	3.060	3.020	3.060	2.986	1,730,305
2022-11-17	3.060	3.120	3.020	3.040	2.966	2,885,600
2022-11-16	3.020	3.100	3.000	3.060	2.986	3,583,004
2022-11-15	3.000	3.020	2.960	3.020	2.947	1,801,400
2022-11-14	2.980	3.060	2.980	3.020	2.947	4,594,815
2022-11-11	2.940	3.060	2.940	3.000	2.927	9,000,451
2022-11-10	2.980	3.020	2.940	2.940	2.869	15,688,050
2022-11-09	2.840	2.840	2.780	2.840	2.771	1,036,150
2022-11-08	2.820	2.840	2.800	2.840	2.771	464,000

← NewerPage 16 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.