Bangkok Ranch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.910	1.930	1.880	1.890	1.844	1,632,900
2024-10-22	1.950	1.950	1.900	1.900	1.854	1,382,500
2024-10-21	1.950	1.990	1.940	1.950	1.903	808,902
2024-10-18	1.940	1.970	1.930	1.950	1.903	943,206
2024-10-17	1.940	1.980	1.920	1.940	1.893	2,021,902
2024-10-16	1.890	1.930	1.890	1.910	1.864	537,716
2024-10-15	1.900	1.920	1.880	1.890	1.844	880,303
2024-10-11	1.910	1.920	1.890	1.900	1.854	721,659
2024-10-10	1.860	1.910	1.860	1.910	1.864	1,583,212
2024-10-09	1.910	1.940	1.840	1.850	1.805	4,812,004
2024-10-08	1.950	1.970	1.910	1.910	1.864	3,249,907
2024-10-07	1.980	1.980	1.940	1.950	1.903	1,728,003
2024-10-04	1.980	2.020	1.960	1.970	1.922	1,087,822
2024-10-03	2.040	2.060	1.970	1.970	1.922	4,170,007
2024-10-02	2.080	2.100	2.020	2.020	1.971	1,599,104
2024-10-01	2.060	2.160	2.040	2.080	2.029	2,171,706
2024-09-30	2.100	2.120	2.040	2.040	1.990	3,506,647
2024-09-27	2.120	2.220	2.100	2.100	2.049	5,403,308
2024-09-26	2.120	2.140	2.080	2.120	2.068	754,000
2024-09-25	2.120	2.160	2.100	2.120	2.068	1,648,000
2024-09-24	2.100	2.120	2.080	2.120	2.068	539,200
2024-09-23	2.100	2.100	2.080	2.100	2.049	771,501
2024-09-20	2.080	2.100	2.060	2.080	2.029	865,224
2024-09-19	2.080	2.080	2.060	2.080	2.029	441,442
2024-09-18	2.080	2.100	2.060	2.080	2.029	544,217
2024-09-17	2.080	2.100	2.060	2.080	2.029	466,100
2024-09-16	2.080	2.080	2.060	2.080	2.029	304,305
2024-09-13	2.060	2.080	2.040	2.080	2.029	367,506
2024-09-12	2.060	2.080	2.040	2.060	2.010	362,963
2024-09-11	2.120	2.120	2.000	2.060	2.010	3,042,427
2024-09-10	2.140	2.160	2.000	2.120	2.068	1,871,404
2024-09-09	2.140	2.160	2.120	2.120	2.068	608,021
2024-09-06	2.120	2.180	2.120	2.120	2.068	689,901
2024-09-05	2.120	2.140	2.080	2.120	2.068	846,400
2024-09-04	2.120	2.120	2.100	2.120	2.068	749,523
2024-09-03	2.140	2.140	2.100	2.120	2.068	888,812
2024-09-02	2.140	2.140	2.120	2.140	2.088	128,800
2024-08-30	2.140	2.140	2.120	2.140	2.088	223,401
2024-08-29	2.160	2.160	2.120	2.140	2.088	683,958
2024-08-28	2.160	2.160	2.140	2.160	2.108	268,410
2024-08-27	2.160	2.180	2.140	2.160	2.108	475,243
2024-08-26	2.160	2.160	2.140	2.160	2.108	327,202
2024-08-23	2.160	2.160	2.100	2.160	2.108	521,408
2024-08-22	2.160	2.160	2.120	2.160	2.108	303,802
2024-08-21	2.160	2.160	2.120	2.160	2.108	224,603
2024-08-20	2.160	2.160	2.100	2.160	2.108	610,913
2024-08-19	2.200	2.200	2.140	2.180	2.127	703,205
2024-08-16	2.160	2.220	2.160	2.200	2.147	209,922
2024-08-15	2.220	2.220	2.120	2.160	2.108	435,415
2024-08-14	2.360	2.360	2.080	2.160	2.108	1,562,500
2024-08-13	2.380	2.380	2.340	2.380	2.322	301,405
2024-08-09	2.400	2.400	2.380	2.380	2.322	176,800
2024-08-08	2.380	2.420	2.360	2.400	2.342	342,800
2024-08-07	2.340	2.400	2.320	2.380	2.322	209,810
2024-08-06	2.300	2.400	2.280	2.340	2.283	300,600
2024-08-05	2.380	2.380	2.260	2.300	2.244	1,214,505
2024-08-02	2.400	2.400	2.360	2.380	2.322	218,500
2024-08-01	2.380	2.400	2.340	2.400	2.342	287,400
2024-07-31	2.380	2.380	2.340	2.380	2.322	222,306
2024-07-30	2.380	2.500	2.360	2.380	2.322	316,303

← NewerPage 9 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.