Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.580	1.580	1.550	1.570	1.551	44,600
2025-07-22	1.570	1.580	1.560	1.570	1.551	54,900
2025-07-21	1.580	1.580	1.550	1.570	1.551	289,100
2025-07-18	1.580	1.590	1.570	1.580	1.561	48,800
2025-07-17	1.580	1.580	1.570	1.580	1.561	122,404
2025-07-16	1.580	1.580	1.560	1.570	1.551	30,800
2025-07-15	1.560	1.580	1.550	1.570	1.551	130,262
2025-07-14	1.540	1.570	1.540	1.570	1.551	26,215
2025-07-11	1.550	1.560	1.540	1.560	1.541	51,722
2025-07-09	1.550	1.570	1.550	1.550	1.531	559,611
2025-07-08	1.540	1.550	1.530	1.550	1.531	58,410
2025-07-07	1.520	1.540	1.510	1.540	1.521	81,800
2025-07-04	1.540	1.550	1.530	1.530	1.512	199,615
2025-07-03	1.540	1.540	1.530	1.540	1.521	37,934
2025-07-02	1.540	1.540	1.520	1.540	1.521	11,801
2025-07-01	1.520	1.540	1.520	1.540	1.521	80,000
2025-06-30	1.510	1.530	1.510	1.530	1.512	14,402
2025-06-27	1.510	1.530	1.500	1.530	1.512	41,404
2025-06-26	1.500	1.530	1.500	1.530	1.512	430,900
2025-06-25	1.530	1.550	1.530	1.550	1.531	43,500
2025-06-24	1.510	1.550	1.510	1.530	1.512	98,400
2025-06-23	1.540	1.550	1.520	1.520	1.502	198,404
2025-06-20	1.550	1.560	1.540	1.560	1.541	56,100
2025-06-19	1.570	1.570	1.550	1.560	1.541	253,102
2025-06-18	1.590	1.600	1.570	1.580	1.561	84,400
2025-06-17	1.590	1.590	1.570	1.580	1.561	44,545
2025-06-16	1.580	1.580	1.580	1.580	1.561	26,000
2025-06-13	1.580	1.590	1.580	1.590	1.571	4,300
2025-06-12	1.580	1.590	1.570	1.590	1.571	55,017
2025-06-11	1.600	1.600	1.570	1.590	1.571	69,413
2025-06-10	1.600	1.610	1.590	1.600	1.581	26,300
2025-06-09	1.580	1.600	1.580	1.600	1.581	25,700
2025-06-06	1.590	1.600	1.580	1.590	1.571	43,501
2025-06-05	1.590	1.590	1.580	1.580	1.561	64,711
2025-06-04	1.590	1.590	1.580	1.580	1.561	56,000
2025-05-30	1.600	1.600	1.580	1.600	1.581	81,210
2025-05-29	1.600	1.600	1.570	1.600	1.581	685,600
2025-05-28	1.630	1.630	1.590	1.600	1.581	761,282
2025-05-27	1.620	1.630	1.600	1.630	1.610	355,100
2025-05-26	1.610	1.610	1.600	1.610	1.591	220,884
2025-05-23	1.590	1.610	1.590	1.610	1.591	127,300
2025-05-22	1.580	1.590	1.580	1.590	1.571	111,385
2025-05-21	1.600	1.600	1.590	1.590	1.571	23,249
2025-05-20	1.590	1.590	1.590	1.590	1.571	221,400
2025-05-19	1.590	1.590	1.560	1.590	1.571	227,991
2025-05-16	1.600	1.600	1.590	1.600	1.581	22,568
2025-05-15	1.600	1.600	1.590	1.590	1.571	38,100
2025-05-14	1.590	1.610	1.590	1.600	1.581	53,806
2025-05-13	1.600	1.600	1.590	1.590	1.571	85,600
2025-05-09	1.590	1.600	1.570	1.590	1.571	253,507
2025-05-08	1.610	1.610	1.590	1.600	1.581	145,329
2025-05-07	1.600	1.620	1.600	1.620	1.581	313,323
2025-05-06	1.620	1.620	1.600	1.610	1.571	247,700
2025-05-02	1.610	1.620	1.600	1.620	1.581	708,806
2025-04-30	1.600	1.610	1.600	1.600	1.561	516,200
2025-04-29	1.600	1.600	1.590	1.590	1.551	25,100
2025-04-28	1.600	1.600	1.590	1.600	1.561	26,500
2025-04-25	1.600	1.600	1.580	1.590	1.551	49,300
2025-04-24	1.590	1.600	1.580	1.600	1.561	175,200
2025-04-23	1.590	1.600	1.590	1.600	1.561	28,528

← NewerPage 6 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.