Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.200	3.320	3.160	3.300	3.220	51,076,699
2022-05-09	3.080	3.080	3.000	3.000	2.927	1,373,800
2022-05-06	3.040	3.100	3.020	3.100	3.025	965,700
2022-05-05	3.080	3.100	3.040	3.080	3.005	861,500
2022-05-03	3.100	3.120	3.040	3.060	2.986	1,261,500
2022-04-29	3.080	3.140	3.060	3.120	3.044	1,860,900
2022-04-28	3.100	3.100	3.060	3.080	3.005	611,800
2022-04-27	3.120	3.120	3.020	3.100	3.025	1,983,100
2022-04-26	3.160	3.160	3.080	3.120	3.044	1,552,700
2022-04-25	3.100	3.200	3.100	3.180	3.103	4,406,200
2022-04-22	3.120	3.140	3.080	3.140	3.064	871,100
2022-04-21	3.080	3.140	3.080	3.140	3.064	2,881,700
2022-04-20	3.060	3.100	3.060	3.100	3.025	963,300
2022-04-19	3.080	3.100	3.060	3.100	3.025	1,082,200
2022-04-18	3.080	3.100	3.060	3.080	3.005	618,500
2022-04-12	3.040	3.120	3.040	3.100	3.025	1,718,000
2022-04-11	3.100	3.100	3.060	3.080	3.005	580,100
2022-04-08	3.080	3.100	3.040	3.100	3.025	1,251,600
2022-04-07	3.100	3.100	3.040	3.080	3.005	2,683,200
2022-04-05	3.220	3.220	3.100	3.120	3.044	4,071,900
2022-04-04	3.100	3.220	3.080	3.200	3.122	8,944,000
2022-04-01	3.080	3.120	3.080	3.100	3.025	427,900
2022-03-31	3.100	3.120	3.080	3.100	3.025	1,984,900
2022-03-30	3.100	3.120	3.080	3.120	3.044	3,587,600
2022-03-29	3.100	3.140	3.080	3.100	3.025	3,106,200
2022-03-28	3.040	3.120	3.040	3.100	3.025	1,628,900
2022-03-25	3.120	3.120	3.040	3.100	3.025	3,863,100
2022-03-24	3.100	3.180	3.080	3.100	3.025	12,664,060
2022-03-23	3.040	3.140	3.020	3.100	3.025	7,138,889
2022-03-22	3.000	3.040	3.000	3.020	2.947	2,707,100
2022-03-21	3.040	3.060	3.000	3.000	2.927	2,234,600
2022-03-18	3.040	3.060	3.000	3.040	2.966	3,470,400
2022-03-17	3.020	3.040	2.980	3.040	2.966	1,875,700
2022-03-16	3.040	3.040	2.980	2.980	2.908	3,055,200
2022-03-15	3.000	3.080	2.980	3.000	2.927	18,472,301
2022-03-14	2.880	2.920	2.860	2.900	2.830	568,600
2022-03-11	2.880	2.900	2.840	2.880	2.810	484,600
2022-03-10	2.900	2.920	2.840	2.840	2.771	322,000
2022-03-09	2.880	2.900	2.860	2.880	2.810	878,100
2022-03-08	2.880	2.920	2.760	2.820	2.751	1,549,400
2022-03-07	2.880	2.920	2.840	2.900	2.830	1,355,700
2022-03-04	2.880	2.940	2.820	2.920	2.849	2,280,600
2022-03-03	2.900	2.900	2.820	2.880	2.810	455,700
2022-03-02	2.900	2.920	2.860	2.880	2.810	395,800
2022-03-01	2.900	2.920	2.860	2.900	2.830	568,200
2022-02-28	2.880	2.960	2.880	2.920	2.849	845,500
2022-02-25	2.840	2.920	2.840	2.880	2.810	1,805,800
2022-02-24	2.840	2.900	2.740	2.840	2.771	3,297,000
2022-02-23	2.860	2.900	2.800	2.840	2.771	965,800
2022-02-22	2.840	2.860	2.820	2.860	2.791	775,700
2022-02-21	2.860	2.900	2.840	2.840	2.771	383,700
2022-02-18	2.880	2.880	2.840	2.860	2.791	362,700
2022-02-17	2.900	2.900	2.840	2.900	2.830	532,000
2022-02-15	2.860	2.960	2.860	2.900	2.830	482,400
2022-02-14	2.880	2.900	2.860	2.860	2.791	477,000
2022-02-11	2.880	2.960	2.860	2.900	2.830	532,700
2022-02-10	2.880	2.960	2.860	2.880	2.810	827,600
2022-02-09	2.940	2.940	2.860	2.880	2.810	1,133,600
2022-02-08	2.860	3.000	2.860	2.920	2.849	1,480,500
2022-02-07	2.920	2.920	2.860	2.860	2.791	1,038,800

← NewerPage 19 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.