Bangkok Ranch PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.580 | 1.590 | 1.570 | 1.590 | 1.551 | 84,700 |
| 2025-04-21 | 1.600 | 1.600 | 1.590 | 1.590 | 1.551 | 23,400 |
| 2025-04-18 | 1.580 | 1.600 | 1.580 | 1.600 | 1.561 | 263,500 |
| 2025-04-17 | 1.580 | 1.580 | 1.570 | 1.580 | 1.542 | 173,928 |
| 2025-04-16 | 1.560 | 1.580 | 1.560 | 1.580 | 1.542 | 69,911 |
| 2025-04-11 | 1.560 | 1.580 | 1.560 | 1.570 | 1.532 | 165,905 |
| 2025-04-10 | 1.540 | 1.570 | 1.540 | 1.560 | 1.522 | 278,100 |
| 2025-04-09 | 1.540 | 1.540 | 1.530 | 1.540 | 1.503 | 39,310 |
| 2025-04-08 | 1.580 | 1.580 | 1.530 | 1.530 | 1.493 | 622,900 |
| 2025-04-04 | 1.600 | 1.600 | 1.590 | 1.590 | 1.551 | 59,593 |
| 2025-04-03 | 1.610 | 1.610 | 1.590 | 1.600 | 1.561 | 244,302 |
| 2025-04-02 | 1.600 | 1.630 | 1.600 | 1.610 | 1.571 | 153,407 |
| 2025-04-01 | 1.600 | 1.610 | 1.590 | 1.600 | 1.561 | 54,401 |
| 2025-03-31 | 1.620 | 1.620 | 1.590 | 1.600 | 1.561 | 546,201 |
| 2025-03-28 | 1.610 | 1.610 | 1.600 | 1.600 | 1.561 | 123,800 |
| 2025-03-27 | 1.620 | 1.620 | 1.600 | 1.610 | 1.571 | 79,010 |
| 2025-03-26 | 1.610 | 1.610 | 1.600 | 1.610 | 1.571 | 59,016 |
| 2025-03-25 | 1.620 | 1.620 | 1.600 | 1.610 | 1.571 | 239,501 |
| 2025-03-24 | 1.600 | 1.630 | 1.590 | 1.610 | 1.571 | 732,902 |
| 2025-03-21 | 1.600 | 1.600 | 1.590 | 1.600 | 1.561 | 279,524 |
| 2025-03-20 | 1.600 | 1.620 | 1.590 | 1.600 | 1.561 | 306,250 |
| 2025-03-19 | 1.620 | 1.620 | 1.600 | 1.610 | 1.571 | 922,901 |
| 2025-03-18 | 1.620 | 1.640 | 1.610 | 1.620 | 1.581 | 80,800 |
| 2025-03-17 | 1.620 | 1.640 | 1.610 | 1.640 | 1.600 | 127,447 |
| 2025-03-14 | 1.620 | 1.640 | 1.600 | 1.640 | 1.600 | 658,101 |
| 2025-03-13 | 1.650 | 1.660 | 1.630 | 1.640 | 1.600 | 346,903 |
| 2025-03-12 | 1.650 | 1.650 | 1.630 | 1.640 | 1.600 | 102,600 |
| 2025-03-11 | 1.630 | 1.650 | 1.630 | 1.650 | 1.610 | 126,830 |
| 2025-03-10 | 1.640 | 1.640 | 1.630 | 1.640 | 1.600 | 127,900 |
| 2025-03-07 | 1.650 | 1.650 | 1.620 | 1.630 | 1.590 | 344,502 |
| 2025-03-06 | 1.660 | 1.660 | 1.640 | 1.650 | 1.610 | 182,900 |
| 2025-03-05 | 1.650 | 1.660 | 1.630 | 1.660 | 1.620 | 751,784 |
| 2025-03-04 | 1.660 | 1.660 | 1.650 | 1.660 | 1.620 | 237,502 |
| 2025-03-03 | 1.680 | 1.680 | 1.640 | 1.660 | 1.620 | 800,300 |
| 2025-02-28 | 1.690 | 1.690 | 1.640 | 1.680 | 1.639 | 1,133,012 |
| 2025-02-27 | 1.710 | 1.710 | 1.690 | 1.700 | 1.659 | 367,100 |
| 2025-02-26 | 1.700 | 1.710 | 1.690 | 1.710 | 1.668 | 218,306 |
| 2025-02-25 | 1.730 | 1.730 | 1.670 | 1.700 | 1.659 | 985,400 |
| 2025-02-24 | 1.720 | 1.720 | 1.700 | 1.720 | 1.678 | 247,609 |
| 2025-02-21 | 1.730 | 1.730 | 1.710 | 1.730 | 1.688 | 232,601 |
| 2025-02-20 | 1.720 | 1.740 | 1.710 | 1.740 | 1.698 | 482,100 |
| 2025-02-19 | 1.710 | 1.740 | 1.710 | 1.740 | 1.698 | 140,500 |
| 2025-02-18 | 1.710 | 1.720 | 1.700 | 1.720 | 1.678 | 337,437 |
| 2025-02-17 | 1.710 | 1.730 | 1.690 | 1.730 | 1.688 | 344,333 |
| 2025-02-14 | 1.710 | 1.730 | 1.710 | 1.730 | 1.688 | 122,742 |
| 2025-02-13 | 1.720 | 1.730 | 1.710 | 1.730 | 1.688 | 129,900 |
| 2025-02-11 | 1.720 | 1.730 | 1.700 | 1.730 | 1.688 | 365,200 |
| 2025-02-10 | 1.730 | 1.730 | 1.700 | 1.730 | 1.688 | 358,300 |
| 2025-02-07 | 1.710 | 1.730 | 1.700 | 1.730 | 1.688 | 331,905 |
| 2025-02-06 | 1.720 | 1.720 | 1.700 | 1.710 | 1.668 | 363,934 |
| 2025-02-05 | 1.730 | 1.730 | 1.710 | 1.730 | 1.688 | 162,800 |
| 2025-02-04 | 1.720 | 1.740 | 1.720 | 1.730 | 1.688 | 13,800 |
| 2025-02-03 | 1.750 | 1.750 | 1.720 | 1.730 | 1.688 | 580,400 |
| 2025-01-31 | 1.760 | 1.760 | 1.740 | 1.750 | 1.707 | 234,700 |
| 2025-01-30 | 1.760 | 1.760 | 1.750 | 1.760 | 1.717 | 97,809 |
| 2025-01-29 | 1.770 | 1.770 | 1.750 | 1.770 | 1.727 | 268,600 |
| 2025-01-28 | 1.770 | 1.770 | 1.750 | 1.770 | 1.727 | 112,901 |
| 2025-01-27 | 1.760 | 1.770 | 1.750 | 1.760 | 1.717 | 178,100 |
| 2025-01-24 | 1.750 | 1.760 | 1.750 | 1.760 | 1.717 | 38,402 |
| 2025-01-23 | 1.750 | 1.760 | 1.750 | 1.760 | 1.717 | 59,803 |
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.