Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.640	1.660	1.640	1.650	1.630	515,321
2026-04-21	1.640	1.650	1.630	1.640	1.620	134,225
2026-04-20	1.640	1.650	1.640	1.640	1.620	275,710
2026-04-17	1.640	1.640	1.620	1.640	1.620	226,653
2026-04-16	1.640	1.650	1.630	1.640	1.620	611,410
2026-04-10	1.630	1.640	1.630	1.640	1.620	61,001
2026-04-09	1.630	1.630	1.630	1.630	1.610	20,000
2026-04-08	1.620	1.630	1.620	1.630	1.610	129,002
2026-04-07	1.620	1.630	1.610	1.620	1.600	76,400
2026-04-03	1.630	1.640	1.610	1.620	1.600	243,000
2026-04-02	1.630	1.640	1.620	1.620	1.600	218,700
2026-04-01	1.630	1.640	1.620	1.620	1.600	143,900
2026-03-31	1.620	1.660	1.620	1.630	1.610	112,700
2026-03-30	1.640	1.660	1.630	1.630	1.610	300,800
2026-03-27	1.580	1.690	1.580	1.640	1.620	2,031,402
2026-03-26	1.590	1.590	1.570	1.590	1.571	168,401
2026-03-25	1.600	1.600	1.580	1.600	1.581	72,200
2026-03-24	1.610	1.610	1.580	1.600	1.581	403,000
2026-03-23	1.630	1.630	1.590	1.610	1.591	280,400
2026-03-20	1.620	1.630	1.590	1.630	1.610	261,100
2026-03-19	1.630	1.640	1.600	1.620	1.600	3,259,000
2026-03-18	1.600	1.630	1.590	1.630	1.610	376,000
2026-03-17	1.600	1.610	1.590	1.600	1.581	492,900
2026-03-16	1.610	1.610	1.580	1.610	1.591	473,700
2026-03-13	1.610	1.610	1.600	1.610	1.591	60,201
2026-03-12	1.610	1.610	1.590	1.610	1.591	116,501
2026-03-11	1.610	1.610	1.600	1.610	1.591	24,900
2026-03-10	1.600	1.610	1.600	1.610	1.591	167,250
2026-03-09	1.590	1.610	1.590	1.610	1.591	239,300
2026-03-06	1.610	1.630	1.600	1.620	1.600	211,400
2026-03-05	1.580	1.610	1.580	1.600	1.581	86,200
2026-03-04	1.640	1.640	1.540	1.580	1.561	259,900
2026-03-02	1.700	1.700	1.650	1.660	1.640	571,300
2026-02-27	1.710	1.710	1.670	1.700	1.679	406,400
2026-02-26	1.700	1.710	1.700	1.710	1.689	42,400
2026-02-25	1.710	1.710	1.700	1.700	1.679	489,154
2026-02-24	1.700	1.710	1.700	1.700	1.679	473,000
2026-02-23	1.680	1.690	1.680	1.690	1.670	288,600
2026-02-20	1.700	1.710	1.700	1.700	1.679	38,700
2026-02-19	1.710	1.710	1.700	1.700	1.679	244,335
2026-02-18	1.680	1.710	1.680	1.710	1.689	290,501
2026-02-17	1.680	1.680	1.660	1.680	1.660	116,100
2026-02-16	1.690	1.690	1.670	1.680	1.660	134,510
2026-02-13	1.680	1.690	1.680	1.680	1.660	110,520
2026-02-12	1.670	1.680	1.650	1.680	1.660	37,200
2026-02-11	1.660	1.680	1.660	1.680	1.660	66,101
2026-02-10	1.650	1.660	1.640	1.660	1.640	96,300
2026-02-09	1.650	1.670	1.640	1.660	1.640	87,300
2026-02-06	1.660	1.660	1.650	1.650	1.630	88,100
2026-02-05	1.660	1.670	1.650	1.650	1.630	121,500
2026-02-04	1.660	1.690	1.660	1.670	1.650	198,609
2026-02-03	1.640	1.680	1.640	1.680	1.660	535,200
2026-02-02	1.630	1.640	1.620	1.640	1.620	161,000
2026-01-30	1.620	1.630	1.620	1.630	1.610	26,609
2026-01-29	1.640	1.640	1.630	1.630	1.610	59,100
2026-01-28	1.640	1.640	1.600	1.630	1.610	245,302
2026-01-27	1.630	1.630	1.620	1.630	1.610	93,442
2026-01-26	1.630	1.630	1.620	1.630	1.610	108,010
2026-01-23	1.640	1.640	1.610	1.630	1.610	318,767
2026-01-22	1.640	1.650	1.640	1.640	1.620	141,400

← NewerPage 3 of 21 · 1,216 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.