Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.590	1.640	1.590	1.640	1.620	606,460
2026-01-20	1.650	1.660	1.640	1.650	1.630	112,700
2026-01-19	1.660	1.670	1.650	1.660	1.640	149,400
2026-01-16	1.660	1.670	1.650	1.650	1.630	99,300
2026-01-15	1.650	1.660	1.640	1.660	1.640	30,300
2026-01-14	1.650	1.660	1.640	1.650	1.630	84,100
2026-01-13	1.640	1.650	1.640	1.650	1.630	36,801
2026-01-12	1.660	1.660	1.640	1.650	1.630	25,114
2026-01-09	1.650	1.650	1.650	1.650	1.630	27,200
2026-01-08	1.650	1.660	1.640	1.660	1.640	126,901
2026-01-07	1.650	1.650	1.640	1.650	1.630	8,200
2026-01-06	1.620	1.660	1.620	1.650	1.630	147,605
2026-01-05	1.620	1.630	1.620	1.630	1.610	12,110
2025-12-30	1.620	1.630	1.620	1.630	1.610	129,100
2025-12-29	1.630	1.640	1.630	1.640	1.620	63,505
2025-12-26	1.630	1.640	1.630	1.640	1.620	40,405
2025-12-25	1.630	1.670	1.620	1.640	1.620	296,900
2025-12-24	1.630	1.630	1.630	1.630	1.610	133,600
2025-12-23	1.630	1.630	1.620	1.630	1.610	155,700
2025-12-22	1.640	1.640	1.640	1.640	1.620	89,400
2025-12-19	1.630	1.640	1.620	1.640	1.620	118,800
2025-12-18	1.650	1.650	1.640	1.650	1.630	2,010
2025-12-17	1.640	1.650	1.630	1.650	1.630	25,000
2025-12-16	1.640	1.660	1.640	1.650	1.630	135,639
2025-12-15	1.640	1.640	1.640	1.640	1.620	2,002
2025-12-12	1.630	1.640	1.630	1.640	1.620	2,200
2025-12-11	1.630	1.630	1.630	1.630	1.610	6,100
2025-12-09	1.630	1.640	1.630	1.630	1.610	62,100
2025-12-08	1.640	1.650	1.630	1.640	1.620	364,700
2025-12-04	1.640	1.650	1.640	1.640	1.620	26,200
2025-12-03	1.640	1.640	1.630	1.640	1.620	77,511
2025-12-02	1.630	1.650	1.630	1.640	1.620	111,200
2025-12-01	1.640	1.640	1.640	1.640	1.620	64,400
2025-11-28	1.640	1.650	1.640	1.640	1.620	30,100
2025-11-27	1.650	1.650	1.640	1.650	1.630	47,000
2025-11-26	1.660	1.660	1.650	1.650	1.630	137,100
2025-11-25	1.660	1.660	1.650	1.650	1.630	17,401
2025-11-24	1.650	1.650	1.650	1.650	1.630	51,900
2025-11-21	1.650	1.650	1.640	1.650	1.630	118,800
2025-11-20	1.650	1.690	1.650	1.660	1.640	483,200
2025-11-19	1.660	1.660	1.650	1.660	1.640	75,900
2025-11-18	1.640	1.670	1.630	1.670	1.650	609,100
2025-11-17	1.660	1.660	1.650	1.660	1.640	120,900
2025-11-14	1.670	1.670	1.650	1.660	1.640	48,500
2025-11-13	1.660	1.690	1.650	1.660	1.640	389,401
2025-11-12	1.660	1.660	1.640	1.650	1.630	2,700
2025-11-11	1.640	1.650	1.630	1.650	1.630	27,800
2025-11-10	1.630	1.630	1.630	1.630	1.610	43,805
2025-11-07	1.650	1.660	1.640	1.640	1.620	91,920
2025-11-06	1.640	1.640	1.630	1.630	1.610	50,100
2025-11-05	1.640	1.650	1.640	1.650	1.630	30,100
2025-11-04	1.650	1.650	1.640	1.650	1.630	90,201
2025-11-03	1.660	1.660	1.660	1.660	1.640	49,100
2025-10-31	1.650	1.660	1.640	1.660	1.640	38,908
2025-10-30	1.650	1.650	1.650	1.650	1.630	58,100
2025-10-29	1.650	1.650	1.640	1.650	1.630	10,500
2025-10-28	1.650	1.660	1.640	1.650	1.630	66,548
2025-10-27	1.670	1.670	1.640	1.660	1.640	82,536
2025-10-24	1.680	1.690	1.670	1.690	1.670	36,510
2025-10-22	1.680	1.690	1.650	1.690	1.670	160,912

← NewerPage 4 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.