Bangkok Ranch PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 2.940 | 3.000 | 2.940 | 2.940 | 2.869 | 193,400 |
| 2021-11-05 | 2.960 | 2.980 | 2.940 | 2.940 | 2.869 | 168,600 |
| 2021-11-04 | 2.900 | 2.980 | 2.900 | 2.960 | 2.888 | 173,800 |
| 2021-11-03 | 2.980 | 2.980 | 2.900 | 2.900 | 2.830 | 555,200 |
| 2021-11-02 | 3.000 | 3.000 | 2.920 | 2.960 | 2.888 | 578,500 |
| 2021-11-01 | 3.060 | 3.080 | 3.000 | 3.000 | 2.927 | 506,700 |
| 2021-10-29 | 3.020 | 3.060 | 3.020 | 3.060 | 2.986 | 473,600 |
| 2021-10-28 | 3.100 | 3.120 | 3.020 | 3.020 | 2.947 | 524,300 |
| 2021-10-27 | 3.120 | 3.140 | 3.060 | 3.080 | 3.005 | 233,200 |
| 2021-10-26 | 3.100 | 3.120 | 3.060 | 3.120 | 3.044 | 645,700 |
| 2021-10-25 | 3.160 | 3.160 | 3.080 | 3.080 | 3.005 | 1,549,000 |
| 2021-10-21 | 3.120 | 3.160 | 3.100 | 3.140 | 3.064 | 2,517,500 |
| 2021-10-20 | 3.020 | 3.140 | 3.000 | 3.100 | 3.025 | 6,420,000 |
| 2021-10-19 | 3.000 | 3.020 | 2.960 | 3.000 | 2.927 | 765,700 |
| 2021-10-18 | 2.980 | 3.000 | 2.960 | 3.000 | 2.927 | 240,200 |
| 2021-10-15 | 2.960 | 3.000 | 2.960 | 2.980 | 2.908 | 171,700 |
| 2021-10-14 | 3.000 | 3.000 | 2.980 | 2.980 | 2.908 | 458,600 |
← NewerPage 21 of 21 · 1,217 trading days
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.