Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.990	1.990	1.980	1.990	1.990	161,400
2026-07-17	1.990	1.990	1.970	1.990	1.990	114,520
2026-07-16	1.990	2.000	1.980	1.990	1.990	66,201
2026-07-15	1.970	2.000	1.970	1.990	1.990	949,705
2026-07-14	1.950	1.970	1.950	1.970	1.970	105,800
2026-07-13	1.940	1.970	1.940	1.950	1.950	214,903
2026-07-10	1.960	1.970	1.930	1.950	1.950	579,100
2026-07-09	1.970	1.970	1.950	1.960	1.960	150,825
2026-07-08	1.970	1.990	1.970	1.970	1.970	212,400
2026-07-07	1.970	1.980	1.960	1.970	1.970	197,800
2026-07-06	1.960	1.970	1.950	1.970	1.970	161,504
2026-07-03	1.980	1.990	1.930	1.960	1.960	1,063,602
2026-07-02	1.990	2.000	1.970	1.990	1.990	192,100
2026-07-01	1.980	2.000	1.980	1.990	1.990	447,201
2026-06-30	1.970	1.980	1.960	1.980	1.980	289,103
2026-06-29	1.990	2.000	1.950	1.970	1.970	686,400
2026-06-26	2.000	2.020	1.970	1.990	1.990	283,006
2026-06-25	2.040	2.060	1.940	2.020	2.020	1,745,504
2026-06-24	2.040	2.080	2.020	2.040	2.040	1,747,223
2026-06-23	1.930	1.990	1.930	1.990	1.990	1,475,215
2026-06-22	1.910	1.930	1.900	1.920	1.920	679,111
2026-06-19	1.860	1.950	1.860	1.890	1.890	1,255,513
2026-06-18	1.840	1.860	1.840	1.860	1.860	164,400
2026-06-17	1.860	1.870	1.840	1.840	1.840	259,625
2026-06-16	1.880	1.880	1.860	1.860	1.860	305,001
2026-06-15	1.860	1.880	1.850	1.870	1.870	264,646
2026-06-12	1.860	1.860	1.840	1.850	1.850	235,550
2026-06-11	1.840	1.880	1.830	1.840	1.840	1,491,700
2026-06-10	1.750	1.910	1.750	1.840	1.840	6,358,643
2026-06-09	1.740	1.750	1.730	1.740	1.740	227,803
2026-06-08	1.710	1.750	1.710	1.740	1.740	1,333,500
2026-06-05	1.700	1.700	1.700	1.700	1.700	78,700
2026-06-04	1.700	1.720	1.690	1.700	1.700	309,411
2026-06-02	1.710	1.710	1.690	1.700	1.700	334,201
2026-05-29	1.720	1.720	1.690	1.710	1.710	137,700
2026-05-28	1.720	1.720	1.690	1.710	1.710	152,806
2026-05-27	1.720	1.720	1.700	1.710	1.710	110,500
2026-05-26	1.720	1.730	1.710	1.710	1.710	123,101
2026-05-25	1.700	1.720	1.690	1.720	1.720	333,400
2026-05-22	1.700	1.700	1.690	1.700	1.700	78,900
2026-05-21	1.690	1.700	1.690	1.690	1.690	215,305
2026-05-20	1.690	1.700	1.680	1.690	1.690	74,300
2026-05-19	1.690	1.690	1.680	1.690	1.690	181,600
2026-05-18	1.660	1.710	1.660	1.680	1.680	899,299
2026-05-15	1.640	1.650	1.640	1.640	1.640	122,700
2026-05-14	1.640	1.650	1.640	1.640	1.640	86,804
2026-05-13	1.640	1.640	1.630	1.640	1.640	54,400
2026-05-12	1.640	1.640	1.620	1.640	1.640	124,500
2026-05-11	1.640	1.640	1.620	1.630	1.630	169,801
2026-05-08	1.650	1.650	1.630	1.640	1.640	166,021
2026-05-07	1.650	1.650	1.640	1.650	1.650	103,900
2026-05-06	1.650	1.650	1.640	1.650	1.650	448,500
2026-05-05	1.640	1.650	1.630	1.640	1.640	232,100
2026-04-30	1.650	1.660	1.640	1.660	1.660	44,000
2026-04-29	1.640	1.650	1.640	1.650	1.650	77,701
2026-04-28	1.640	1.640	1.630	1.640	1.640	90,000
2026-04-27	1.640	1.650	1.630	1.630	1.630	137,500
2026-04-24	1.630	1.640	1.630	1.640	1.640	15,901
2026-04-23	1.650	1.650	1.640	1.650	1.630	129,300
2026-04-22	1.640	1.660	1.640	1.650	1.630	515,321

← NewerPage 2 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.