Bangkok Ranch PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 3.280 | 3.300 | 3.240 | 3.260 | 3.181 | 1,618,500 |
| 2022-08-08 | 3.300 | 3.320 | 3.240 | 3.280 | 3.200 | 1,659,710 |
| 2022-08-05 | 3.240 | 3.300 | 3.220 | 3.300 | 3.220 | 2,370,201 |
| 2022-08-04 | 3.280 | 3.280 | 3.200 | 3.220 | 3.142 | 1,987,500 |
| 2022-08-03 | 3.220 | 3.340 | 3.200 | 3.260 | 3.181 | 2,756,351 |
| 2022-08-02 | 3.240 | 3.300 | 3.180 | 3.240 | 3.161 | 2,735,501 |
| 2022-08-01 | 3.220 | 3.260 | 3.200 | 3.260 | 3.181 | 2,794,120 |
| 2022-07-27 | 3.180 | 3.240 | 3.140 | 3.200 | 3.122 | 3,665,900 |
| 2022-07-26 | 3.200 | 3.220 | 3.160 | 3.180 | 3.103 | 1,421,561 |
| 2022-07-25 | 3.180 | 3.220 | 3.140 | 3.220 | 3.142 | 1,286,730 |
| 2022-07-22 | 3.220 | 3.280 | 3.160 | 3.180 | 3.103 | 2,444,131 |
| 2022-07-21 | 3.160 | 3.220 | 3.140 | 3.200 | 3.122 | 2,119,610 |
| 2022-07-20 | 3.220 | 3.260 | 3.140 | 3.160 | 3.083 | 4,128,200 |
| 2022-07-19 | 3.400 | 3.500 | 3.180 | 3.180 | 3.103 | 11,096,810 |
| 2022-07-18 | 3.380 | 3.440 | 3.320 | 3.420 | 3.337 | 2,425,071 |
| 2022-07-15 | 3.420 | 3.500 | 3.320 | 3.380 | 3.298 | 5,268,239 |
| 2022-07-14 | 3.600 | 3.600 | 3.440 | 3.460 | 3.376 | 4,076,488 |
| 2022-07-12 | 3.620 | 3.640 | 3.560 | 3.600 | 3.513 | 2,965,705 |
| 2022-07-11 | 3.560 | 3.620 | 3.500 | 3.600 | 3.513 | 2,247,100 |
| 2022-07-08 | 3.640 | 3.640 | 3.560 | 3.560 | 3.473 | 2,016,391 |
| 2022-07-07 | 3.580 | 3.660 | 3.560 | 3.640 | 3.552 | 2,989,264 |
| 2022-07-06 | 3.580 | 3.600 | 3.520 | 3.600 | 3.513 | 4,628,601 |
| 2022-07-05 | 3.660 | 3.720 | 3.480 | 3.520 | 3.434 | 23,978,850 |
| 2022-07-04 | 3.420 | 3.540 | 3.400 | 3.520 | 3.434 | 6,070,801 |
| 2022-07-01 | 3.360 | 3.460 | 3.280 | 3.420 | 3.337 | 14,796,600 |
| 2022-06-30 | 3.520 | 3.560 | 3.360 | 3.400 | 3.317 | 18,832,500 |
| 2022-06-29 | 3.500 | 3.580 | 3.500 | 3.520 | 3.434 | 3,685,200 |
| 2022-06-28 | 3.500 | 3.540 | 3.480 | 3.520 | 3.434 | 2,473,200 |
| 2022-06-27 | 3.580 | 3.620 | 3.480 | 3.520 | 3.434 | 5,317,400 |
| 2022-06-24 | 3.660 | 3.660 | 3.540 | 3.540 | 3.454 | 5,235,700 |
| 2022-06-23 | 3.660 | 3.700 | 3.600 | 3.640 | 3.552 | 6,433,707 |
| 2022-06-22 | 3.580 | 3.680 | 3.500 | 3.680 | 3.591 | 10,425,620 |
| 2022-06-21 | 3.540 | 3.600 | 3.520 | 3.560 | 3.473 | 4,095,900 |
| 2022-06-20 | 3.540 | 3.580 | 3.460 | 3.520 | 3.434 | 4,480,400 |
| 2022-06-17 | 3.500 | 3.620 | 3.440 | 3.520 | 3.434 | 13,008,800 |
| 2022-06-16 | 3.720 | 3.740 | 3.520 | 3.520 | 3.434 | 15,213,000 |
| 2022-06-15 | 3.680 | 3.760 | 3.660 | 3.700 | 3.610 | 18,275,910 |
| 2022-06-14 | 3.640 | 3.700 | 3.500 | 3.660 | 3.571 | 16,317,460 |
| 2022-06-13 | 3.640 | 3.760 | 3.620 | 3.640 | 3.552 | 12,819,710 |
| 2022-06-10 | 3.720 | 3.760 | 3.720 | 3.740 | 3.649 | 6,692,009 |
| 2022-06-09 | 3.780 | 3.780 | 3.700 | 3.760 | 3.669 | 8,218,517 |
| 2022-06-08 | 3.740 | 3.780 | 3.700 | 3.780 | 3.688 | 16,651,619 |
| 2022-06-07 | 3.680 | 3.740 | 3.660 | 3.720 | 3.630 | 21,468,619 |
| 2022-06-06 | 3.540 | 3.680 | 3.540 | 3.680 | 3.591 | 26,906,869 |
| 2022-06-02 | 3.520 | 3.580 | 3.500 | 3.540 | 3.454 | 6,408,010 |
| 2022-06-01 | 3.540 | 3.600 | 3.500 | 3.540 | 3.454 | 8,444,542 |
| 2022-05-31 | 3.540 | 3.560 | 3.460 | 3.520 | 3.434 | 7,370,020 |
| 2022-05-30 | 3.560 | 3.640 | 3.520 | 3.540 | 3.454 | 20,103,740 |
| 2022-05-27 | 3.580 | 3.600 | 3.500 | 3.520 | 3.434 | 13,145,410 |
| 2022-05-26 | 3.480 | 3.600 | 3.480 | 3.580 | 3.493 | 18,700,439 |
| 2022-05-25 | 3.420 | 3.500 | 3.380 | 3.500 | 3.415 | 21,461,301 |
| 2022-05-24 | 3.460 | 3.460 | 3.340 | 3.360 | 3.278 | 10,755,620 |
| 2022-05-23 | 3.440 | 3.520 | 3.400 | 3.460 | 3.376 | 17,200,311 |
| 2022-05-20 | 3.460 | 3.540 | 3.460 | 3.460 | 3.376 | 20,890,600 |
| 2022-05-19 | 3.260 | 3.480 | 3.260 | 3.440 | 3.356 | 23,934,199 |
| 2022-05-18 | 3.360 | 3.400 | 3.240 | 3.380 | 3.298 | 16,863,699 |
| 2022-05-17 | 3.280 | 3.420 | 3.280 | 3.380 | 3.298 | 45,325,500 |
| 2022-05-13 | 3.160 | 3.280 | 3.140 | 3.220 | 3.142 | 10,631,100 |
| 2022-05-12 | 3.300 | 3.320 | 3.080 | 3.100 | 3.025 | 24,454,801 |
| 2022-05-11 | 3.300 | 3.360 | 3.220 | 3.320 | 3.239 | 31,096,801 |
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.