Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.700	1.700	1.690	1.690	1.670	26,011
2025-10-20	1.690	1.700	1.660	1.700	1.679	138,904
2025-10-17	1.700	1.700	1.690	1.700	1.679	2,700
2025-10-16	1.690	1.700	1.690	1.700	1.679	35,900
2025-10-15	1.690	1.710	1.690	1.700	1.679	194,800
2025-10-14	1.770	1.780	1.670	1.710	1.689	593,309
2025-10-10	1.760	1.770	1.760	1.770	1.749	135,812
2025-10-09	1.740	1.760	1.740	1.760	1.739	209,500
2025-10-08	1.740	1.740	1.730	1.740	1.719	191,800
2025-10-07	1.750	1.750	1.740	1.740	1.719	139,400
2025-10-06	1.770	1.770	1.750	1.750	1.729	175,613
2025-10-03	1.790	1.790	1.760	1.770	1.749	339,010
2025-10-02	1.790	1.800	1.770	1.790	1.768	385,700
2025-10-01	1.830	1.840	1.760	1.800	1.778	729,300
2025-09-30	1.840	1.840	1.800	1.830	1.808	384,200
2025-09-29	1.840	1.850	1.830	1.840	1.818	120,512
2025-09-26	1.830	1.840	1.820	1.840	1.818	314,000
2025-09-25	1.840	1.860	1.830	1.840	1.818	321,400
2025-09-24	1.800	1.840	1.800	1.830	1.808	379,610
2025-09-23	1.860	1.860	1.780	1.800	1.778	1,205,112
2025-09-22	1.830	1.880	1.830	1.860	1.838	755,000
2025-09-19	1.800	1.830	1.800	1.820	1.798	476,301
2025-09-18	1.800	1.820	1.800	1.800	1.778	946,024
2025-09-17	1.730	1.810	1.730	1.800	1.778	2,857,424
2025-09-16	1.670	1.730	1.660	1.720	1.699	3,247,404
2025-09-15	1.600	1.650	1.600	1.650	1.630	1,894,950
2025-09-12	1.610	1.610	1.590	1.600	1.581	169,300
2025-09-11	1.600	1.610	1.600	1.600	1.581	146,600
2025-09-10	1.600	1.600	1.590	1.590	1.571	340,511
2025-09-09	1.590	1.600	1.580	1.590	1.571	253,390
2025-09-08	1.590	1.600	1.590	1.590	1.571	220,600
2025-09-05	1.590	1.590	1.570	1.590	1.571	455,600
2025-09-04	1.590	1.600	1.570	1.590	1.571	334,500
2025-09-03	1.590	1.590	1.580	1.590	1.571	99,700
2025-09-02	1.590	1.600	1.590	1.600	1.581	180,800
2025-09-01	1.590	1.600	1.590	1.600	1.581	79,100
2025-08-29	1.590	1.590	1.580	1.590	1.571	87,500
2025-08-28	1.590	1.600	1.590	1.600	1.581	206,300
2025-08-27	1.590	1.600	1.590	1.590	1.571	217,300
2025-08-26	1.590	1.590	1.580	1.580	1.561	32,600
2025-08-25	1.590	1.600	1.590	1.600	1.581	230,600
2025-08-22	1.590	1.590	1.580	1.590	1.571	78,901
2025-08-21	1.600	1.600	1.580	1.590	1.571	174,200
2025-08-20	1.580	1.600	1.580	1.600	1.581	72,304
2025-08-19	1.570	1.600	1.570	1.600	1.581	319,400
2025-08-18	1.590	1.610	1.570	1.570	1.551	172,003
2025-08-15	1.590	1.590	1.570	1.580	1.561	599,100
2025-08-14	1.610	1.610	1.590	1.590	1.571	320,200
2025-08-13	1.600	1.600	1.590	1.600	1.581	43,300
2025-08-08	1.600	1.610	1.590	1.600	1.581	100,700
2025-08-07	1.600	1.610	1.590	1.600	1.581	286,500
2025-08-06	1.590	1.600	1.570	1.600	1.581	310,100
2025-08-05	1.590	1.590	1.570	1.590	1.571	61,710
2025-08-04	1.590	1.590	1.580	1.590	1.571	69,224
2025-08-01	1.590	1.600	1.580	1.590	1.571	252,439
2025-07-31	1.590	1.600	1.580	1.590	1.571	18,086
2025-07-30	1.580	1.600	1.580	1.590	1.571	74,702
2025-07-29	1.560	1.600	1.560	1.600	1.581	327,500
2025-07-25	1.560	1.570	1.560	1.570	1.551	19,900
2025-07-24	1.560	1.570	1.560	1.570	1.551	97,600

← NewerPage 5 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.