Bangkok Ranch PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.770 | 1.780 | 1.770 | 1.770 | 1.770 | 60,201 |
| 2026-10-15 | 1.770 | 1.770 | 1.730 | 1.770 | 1.770 | 600,452 |
| 2026-10-14 | 1.780 | 1.780 | 1.750 | 1.770 | 1.770 | 415,841 |
| 2026-10-12 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 51,425 |
| 2026-10-09 | 1.790 | 1.800 | 1.780 | 1.790 | 1.790 | 59,220 |
| 2026-10-08 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 43,712 |
| 2026-10-07 | 1.770 | 1.790 | 1.750 | 1.780 | 1.780 | 151,011 |
| 2026-10-06 | 1.780 | 1.780 | 1.760 | 1.770 | 1.770 | 59,581 |
| 2026-10-05 | 1.840 | 1.840 | 1.760 | 1.770 | 1.770 | 831,421 |
| 2026-10-02 | 1.880 | 1.880 | 1.810 | 1.850 | 1.850 | 552,410 |
| 2026-10-01 | 1.880 | 1.890 | 1.880 | 1.880 | 1.880 | 106,601 |
| 2026-09-30 | 1.920 | 1.920 | 1.850 | 1.880 | 1.880 | 727,200 |
| 2026-09-29 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 137,400 |
| 2026-09-28 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 92,400 |
| 2026-09-25 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 32,102 |
| 2026-09-24 | 1.910 | 1.920 | 1.910 | 1.910 | 1.910 | 33,800 |
| 2026-09-23 | 1.910 | 1.920 | 1.900 | 1.910 | 1.910 | 64,312 |
| 2026-09-22 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 468,300 |
| 2026-09-21 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 98,300 |
Page 1 of 1 · 19 trading days
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.