Bangkok Ranch PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.750 | 1.760 | 1.740 | 1.760 | 1.717 | 174,158 |
| 2025-01-21 | 1.740 | 1.750 | 1.710 | 1.750 | 1.707 | 249,100 |
| 2025-01-20 | 1.740 | 1.740 | 1.720 | 1.740 | 1.698 | 166,800 |
| 2025-01-17 | 1.740 | 1.740 | 1.720 | 1.730 | 1.688 | 589,001 |
| 2025-01-16 | 1.740 | 1.740 | 1.720 | 1.740 | 1.698 | 304,506 |
| 2025-01-15 | 1.750 | 1.750 | 1.720 | 1.730 | 1.688 | 617,601 |
| 2025-01-14 | 1.760 | 1.760 | 1.720 | 1.750 | 1.707 | 702,940 |
| 2025-01-13 | 1.790 | 1.790 | 1.750 | 1.750 | 1.707 | 622,523 |
| 2025-01-10 | 1.800 | 1.800 | 1.780 | 1.790 | 1.747 | 230,301 |
| 2025-01-09 | 1.800 | 1.800 | 1.780 | 1.800 | 1.756 | 281,733 |
| 2025-01-08 | 1.810 | 1.810 | 1.790 | 1.800 | 1.756 | 328,156 |
| 2025-01-07 | 1.810 | 1.810 | 1.800 | 1.810 | 1.766 | 136,053 |
| 2025-01-06 | 1.850 | 1.850 | 1.770 | 1.810 | 1.766 | 1,900,128 |
| 2025-01-03 | 1.850 | 1.850 | 1.840 | 1.850 | 1.805 | 252,700 |
| 2025-01-02 | 1.870 | 1.870 | 1.840 | 1.850 | 1.805 | 558,601 |
| 2024-12-30 | 1.860 | 1.870 | 1.860 | 1.870 | 1.825 | 274,710 |
| 2024-12-27 | 1.860 | 1.860 | 1.850 | 1.860 | 1.815 | 236,605 |
| 2024-12-26 | 1.850 | 1.860 | 1.840 | 1.860 | 1.815 | 220,301 |
| 2024-12-25 | 1.840 | 1.850 | 1.830 | 1.850 | 1.805 | 289,103 |
| 2024-12-24 | 1.830 | 1.840 | 1.820 | 1.840 | 1.795 | 347,600 |
| 2024-12-23 | 1.830 | 1.830 | 1.800 | 1.830 | 1.786 | 858,400 |
| 2024-12-20 | 1.840 | 1.840 | 1.820 | 1.830 | 1.786 | 505,902 |
| 2024-12-19 | 1.850 | 1.850 | 1.840 | 1.840 | 1.795 | 438,700 |
| 2024-12-18 | 1.850 | 1.850 | 1.830 | 1.850 | 1.805 | 670,300 |
| 2024-12-17 | 1.860 | 1.860 | 1.830 | 1.850 | 1.805 | 772,107 |
| 2024-12-16 | 1.870 | 1.870 | 1.850 | 1.860 | 1.815 | 354,802 |
| 2024-12-13 | 1.870 | 1.870 | 1.850 | 1.870 | 1.825 | 348,616 |
| 2024-12-12 | 1.870 | 1.870 | 1.850 | 1.870 | 1.825 | 392,807 |
| 2024-12-11 | 1.870 | 1.870 | 1.860 | 1.870 | 1.825 | 346,016 |
| 2024-12-09 | 1.880 | 1.880 | 1.860 | 1.870 | 1.825 | 592,816 |
| 2024-12-06 | 1.880 | 1.880 | 1.860 | 1.880 | 1.834 | 515,830 |
| 2024-12-04 | 1.870 | 1.880 | 1.860 | 1.880 | 1.834 | 562,501 |
| 2024-12-03 | 1.870 | 1.870 | 1.850 | 1.870 | 1.825 | 494,500 |
| 2024-12-02 | 1.850 | 1.870 | 1.850 | 1.870 | 1.825 | 785,910 |
| 2024-11-29 | 1.870 | 1.870 | 1.860 | 1.870 | 1.825 | 316,324 |
| 2024-11-28 | 1.870 | 1.870 | 1.860 | 1.870 | 1.825 | 360,800 |
| 2024-11-27 | 1.870 | 1.870 | 1.850 | 1.870 | 1.825 | 458,100 |
| 2024-11-26 | 1.870 | 1.870 | 1.860 | 1.870 | 1.825 | 357,201 |
| 2024-11-25 | 1.870 | 1.870 | 1.850 | 1.870 | 1.825 | 490,800 |
| 2024-11-22 | 1.870 | 1.870 | 1.850 | 1.870 | 1.825 | 1,406,301 |
| 2024-11-21 | 1.870 | 1.870 | 1.860 | 1.870 | 1.825 | 220,505 |
| 2024-11-20 | 1.870 | 1.870 | 1.860 | 1.870 | 1.825 | 422,605 |
| 2024-11-19 | 1.870 | 1.870 | 1.860 | 1.870 | 1.825 | 388,725 |
| 2024-11-18 | 1.870 | 1.880 | 1.850 | 1.870 | 1.825 | 351,800 |
| 2024-11-15 | 1.850 | 1.860 | 1.830 | 1.860 | 1.815 | 512,317 |
| 2024-11-14 | 1.860 | 1.860 | 1.830 | 1.850 | 1.805 | 857,005 |
| 2024-11-13 | 1.870 | 1.870 | 1.820 | 1.860 | 1.815 | 1,997,301 |
| 2024-11-12 | 1.880 | 1.880 | 1.860 | 1.870 | 1.825 | 652,530 |
| 2024-11-11 | 1.890 | 1.890 | 1.870 | 1.880 | 1.834 | 581,899 |
| 2024-11-08 | 1.890 | 1.890 | 1.880 | 1.890 | 1.844 | 419,506 |
| 2024-11-07 | 1.900 | 1.910 | 1.870 | 1.890 | 1.844 | 1,037,900 |
| 2024-11-06 | 1.900 | 1.900 | 1.880 | 1.890 | 1.844 | 674,600 |
| 2024-11-05 | 1.900 | 1.900 | 1.880 | 1.900 | 1.854 | 408,408 |
| 2024-11-04 | 1.900 | 1.900 | 1.870 | 1.900 | 1.854 | 895,415 |
| 2024-11-01 | 1.900 | 1.910 | 1.880 | 1.900 | 1.854 | 685,802 |
| 2024-10-31 | 1.890 | 1.910 | 1.880 | 1.890 | 1.844 | 916,999 |
| 2024-10-30 | 1.890 | 1.900 | 1.880 | 1.880 | 1.834 | 423,204 |
| 2024-10-29 | 1.880 | 1.900 | 1.880 | 1.890 | 1.844 | 521,900 |
| 2024-10-28 | 1.900 | 1.910 | 1.860 | 1.880 | 1.834 | 1,277,387 |
| 2024-10-25 | 1.900 | 1.910 | 1.880 | 1.890 | 1.844 | 1,192,323 |
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.