Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.860	2.880	2.760	2.820	2.751	2,267,509
2022-11-04	2.880	2.880	2.800	2.840	2.771	1,150,605
2022-11-03	2.840	2.880	2.820	2.860	2.791	1,095,100
2022-11-02	2.900	2.920	2.820	2.840	2.771	1,488,200
2022-11-01	2.840	2.900	2.820	2.880	2.810	1,137,900
2022-10-31	2.800	2.840	2.800	2.800	2.732	812,000
2022-10-28	2.840	2.840	2.760	2.800	2.732	986,100
2022-10-27	2.820	2.820	2.800	2.800	2.732	529,421
2022-10-26	2.780	2.840	2.760	2.820	2.751	1,577,000
2022-10-25	2.800	2.820	2.740	2.760	2.693	1,684,005
2022-10-21	2.760	2.840	2.740	2.800	2.732	1,593,580
2022-10-20	2.740	2.760	2.720	2.740	2.673	357,000
2022-10-19	2.760	2.780	2.720	2.720	2.654	792,200
2022-10-18	2.720	2.800	2.720	2.760	2.693	1,104,500
2022-10-17	2.680	2.720	2.660	2.720	2.654	519,500
2022-10-12	2.700	2.720	2.660	2.680	2.615	1,067,285
2022-10-11	2.720	2.740	2.660	2.700	2.634	769,200
2022-10-10	2.720	2.760	2.680	2.720	2.654	681,300
2022-10-07	2.720	2.780	2.680	2.720	2.654	1,423,132
2022-10-06	2.700	2.860	2.680	2.720	2.654	2,131,501
2022-10-05	2.740	2.780	2.660	2.700	2.634	1,474,800
2022-10-04	2.680	2.800	2.660	2.720	2.654	1,993,800
2022-10-03	2.840	2.900	2.640	2.640	2.576	3,965,872
2022-09-30	2.720	2.860	2.720	2.800	2.732	1,684,400
2022-09-29	2.720	2.900	2.700	2.740	2.673	2,896,200
2022-09-28	2.760	2.760	2.680	2.700	2.634	2,980,250
2022-09-27	2.820	2.860	2.760	2.760	2.693	1,943,400
2022-09-26	2.840	2.840	2.760	2.780	2.712	5,809,801
2022-09-23	2.840	2.860	2.820	2.820	2.751	1,844,200
2022-09-22	2.820	2.840	2.820	2.820	2.751	1,328,520
2022-09-21	2.840	2.860	2.820	2.820	2.751	2,300,901
2022-09-20	2.880	2.900	2.840	2.840	2.771	1,801,200
2022-09-19	2.860	2.900	2.860	2.860	2.791	1,370,510
2022-09-16	2.900	2.960	2.860	2.860	2.791	4,610,400
2022-09-15	2.940	2.940	2.880	2.900	2.830	2,359,871
2022-09-14	2.920	2.960	2.920	2.920	2.849	1,247,500
2022-09-13	2.940	3.000	2.920	2.920	2.849	3,049,020
2022-09-12	2.980	2.980	2.940	2.960	2.888	1,691,416
2022-09-09	2.920	2.960	2.920	2.940	2.869	1,079,407
2022-09-08	2.980	2.980	2.920	2.920	2.849	1,810,740
2022-09-07	2.940	3.000	2.940	2.980	2.908	2,927,730
2022-09-06	2.920	2.980	2.920	2.960	2.888	2,889,536
2022-09-05	2.960	2.960	2.880	2.920	2.849	3,731,551
2022-09-02	2.900	2.980	2.900	2.940	2.869	3,582,813
2022-09-01	2.900	2.940	2.860	2.880	2.810	3,756,328
2022-08-31	3.000	3.020	2.900	2.900	2.830	10,668,930
2022-08-30	2.940	3.040	2.920	3.000	2.927	12,103,080
2022-08-29	2.840	2.920	2.820	2.920	2.849	2,290,822
2022-08-26	2.900	2.920	2.860	2.880	2.810	2,147,402
2022-08-25	2.880	2.900	2.860	2.900	2.830	2,960,660
2022-08-24	2.920	2.920	2.840	2.860	2.791	2,889,950
2022-08-23	2.860	2.940	2.840	2.900	2.830	4,108,302
2022-08-22	2.840	2.900	2.820	2.840	2.771	2,140,067
2022-08-19	2.920	2.920	2.820	2.840	2.771	6,401,255
2022-08-18	2.880	2.980	2.860	2.900	2.830	6,417,477
2022-08-17	2.920	3.000	2.880	3.000	2.927	9,075,057
2022-08-16	2.960	3.040	2.880	2.900	2.830	13,999,040
2022-08-15	3.160	3.160	2.900	2.960	2.888	21,354,510
2022-08-11	3.300	3.360	3.120	3.160	3.083	14,921,920
2022-08-10	3.260	3.280	3.200	3.240	3.161	2,001,300

← NewerPage 17 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.