Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.920	2.960	2.880	2.900	2.830	797,600
2022-02-03	2.920	2.940	2.900	2.940	2.869	362,900
2022-02-02	2.900	2.960	2.880	2.880	2.810	743,300
2022-02-01	2.860	2.940	2.860	2.920	2.849	866,400
2022-01-31	2.800	2.860	2.800	2.820	2.751	638,100
2022-01-28	2.800	2.880	2.780	2.800	2.732	609,800
2022-01-27	2.840	2.880	2.740	2.800	2.732	3,047,100
2022-01-26	2.840	2.900	2.840	2.840	2.771	1,480,000
2022-01-25	2.900	2.900	2.800	2.840	2.771	2,965,700
2022-01-24	2.980	2.980	2.820	2.840	2.771	3,939,700
2022-01-21	2.940	3.000	2.900	2.940	2.869	2,537,100
2022-01-20	3.020	3.040	2.940	2.940	2.869	5,641,500
2022-01-19	3.020	3.100	3.000	3.040	2.966	3,409,900
2022-01-18	3.120	3.160	3.040	3.040	2.966	4,553,900
2022-01-17	3.020	3.120	3.020	3.100	3.025	4,910,300
2022-01-14	3.060	3.080	3.020	3.020	2.947	3,963,200
2022-01-13	3.120	3.120	3.060	3.060	2.986	7,343,100
2022-01-12	3.120	3.160	3.080	3.120	3.044	8,158,000
2022-01-11	3.160	3.180	3.080	3.120	3.044	14,641,800
2022-01-10	3.140	3.240	3.120	3.160	3.083	54,326,500
2022-01-07	3.020	3.080	3.000	3.060	2.986	18,012,600
2022-01-06	3.040	3.080	2.980	2.980	2.908	38,124,000
2022-01-05	3.000	3.160	2.980	3.060	2.986	71,880,203
2022-01-04	3.000	3.000	2.920	2.980	2.908	1,477,400
2021-12-30	2.960	3.000	2.900	3.000	2.927	546,500
2021-12-29	2.940	2.960	2.860	2.940	2.869	1,039,800
2021-12-28	2.980	3.100	2.940	2.940	2.869	810,900
2021-12-27	2.940	3.000	2.920	2.960	2.888	563,500
2021-12-24	2.960	2.960	2.920	2.940	2.869	246,400
2021-12-23	2.900	2.980	2.880	2.960	2.888	1,334,900
2021-12-22	2.920	3.000	2.900	2.900	2.830	264,400
2021-12-21	2.980	3.000	2.900	2.900	2.830	380,100
2021-12-20	2.960	3.000	2.900	2.920	2.849	683,200
2021-12-17	2.980	2.980	2.940	2.980	2.908	206,800
2021-12-16	3.000	3.000	2.940	2.980	2.908	563,800
2021-12-15	2.920	3.060	2.880	2.980	2.908	1,162,000
2021-12-14	2.900	2.920	2.880	2.920	2.849	369,100
2021-12-13	2.960	2.960	2.900	2.900	2.830	454,100
2021-12-09	2.960	2.960	2.920	2.960	2.888	171,300
2021-12-08	2.940	2.980	2.900	2.960	2.888	189,900
2021-12-07	2.800	3.020	2.780	2.940	2.869	774,200
2021-12-03	2.840	2.840	2.760	2.800	2.732	995,000
2021-12-02	2.840	2.840	2.820	2.840	2.771	154,300
2021-12-01	2.840	2.840	2.780	2.820	2.751	544,200
2021-11-30	2.860	2.880	2.800	2.860	2.791	531,100
2021-11-29	2.860	2.900	2.800	2.860	2.791	459,500
2021-11-26	2.840	2.920	2.820	2.860	2.791	648,200
2021-11-25	2.900	2.900	2.820	2.860	2.791	389,500
2021-11-24	2.860	2.880	2.820	2.880	2.810	376,700
2021-11-23	2.840	2.880	2.820	2.860	2.791	354,900
2021-11-22	2.840	2.840	2.720	2.840	2.771	1,967,600
2021-11-19	2.820	2.860	2.800	2.840	2.771	478,300
2021-11-18	2.820	2.840	2.800	2.840	2.771	521,000
2021-11-17	2.820	2.860	2.780	2.800	2.732	820,600
2021-11-16	2.800	2.860	2.800	2.820	2.751	545,900
2021-11-15	2.920	2.920	2.760	2.820	2.751	3,030,000
2021-11-12	2.920	2.960	2.900	2.920	2.849	566,100
2021-11-11	2.980	3.000	2.960	2.980	2.908	105,700
2021-11-10	2.940	3.000	2.940	2.980	2.908	62,000
2021-11-09	2.980	2.980	2.920	2.940	2.869	229,400

← NewerPage 20 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.