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 |
| 2026-09-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 37,800 |
| 2026-09-17 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 48,207 |
| 2026-09-16 | 1.930 | 1.940 | 1.930 | 1.930 | 1.930 | 29,301 |
| 2026-09-15 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 39,000 |
| 2026-09-14 | 1.930 | 1.930 | 1.920 | 1.930 | 1.930 | 163,200 |
| 2026-09-11 | 1.940 | 1.950 | 1.930 | 1.930 | 1.930 | 102,900 |
| 2026-09-10 | 1.950 | 1.950 | 1.930 | 1.940 | 1.940 | 133,700 |
| 2026-09-09 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 31,100 |
| 2026-09-08 | 1.940 | 1.950 | 1.940 | 1.940 | 1.940 | 119,800 |
| 2026-09-07 | 1.940 | 1.950 | 1.940 | 1.940 | 1.940 | 28,500 |
| 2026-09-04 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 63,211 |
| 2026-09-03 | 1.940 | 1.940 | 1.930 | 1.940 | 1.940 | 102,404 |
| 2026-09-02 | 1.940 | 1.940 | 1.930 | 1.940 | 1.940 | 126,703 |
| 2026-09-01 | 1.950 | 1.950 | 1.930 | 1.940 | 1.940 | 114,200 |
| 2026-08-31 | 1.940 | 1.950 | 1.940 | 1.940 | 1.940 | 36,910 |
| 2026-08-28 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 100,900 |
| 2026-08-27 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 71,901 |
| 2026-08-26 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 193,900 |
| 2026-08-25 | 1.930 | 1.940 | 1.920 | 1.930 | 1.930 | 39,704 |
| 2026-08-24 | 1.930 | 1.930 | 1.920 | 1.930 | 1.930 | 30,100 |
| 2026-08-21 | 1.930 | 1.930 | 1.910 | 1.930 | 1.930 | 138,000 |
| 2026-08-20 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 253,802 |
| 2026-08-19 | 1.940 | 1.940 | 1.900 | 1.920 | 1.920 | 988,101 |
| 2026-08-18 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 264,400 |
| 2026-08-17 | 1.950 | 1.960 | 1.950 | 1.950 | 1.950 | 181,800 |
| 2026-08-14 | 1.950 | 1.950 | 1.920 | 1.950 | 1.950 | 452,106 |
| 2026-08-13 | 1.950 | 1.960 | 1.940 | 1.950 | 1.950 | 150,101 |
| 2026-08-11 | 1.980 | 1.980 | 1.940 | 1.950 | 1.950 | 707,001 |
| 2026-08-10 | 1.990 | 2.000 | 1.980 | 1.990 | 1.990 | 136,501 |
| 2026-08-07 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 101,000 |
| 2026-08-06 | 1.990 | 2.000 | 1.980 | 1.990 | 1.990 | 62,300 |
| 2026-08-05 | 1.990 | 1.990 | 1.970 | 1.990 | 1.990 | 152,100 |
| 2026-08-04 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 50,701 |
| 2026-08-03 | 1.990 | 2.020 | 1.980 | 1.990 | 1.990 | 283,900 |
| 2026-07-31 | 1.980 | 1.980 | 1.970 | 1.980 | 1.980 | 37,800 |
| 2026-07-30 | 2.000 | 2.020 | 1.970 | 1.980 | 1.980 | 331,506 |
| 2026-07-27 | 1.980 | 2.020 | 1.970 | 2.000 | 2.000 | 366,200 |
| 2026-07-24 | 1.970 | 1.980 | 1.960 | 1.970 | 1.970 | 58,905 |
| 2026-07-23 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 56,600 |
| 2026-07-22 | 1.970 | 1.970 | 1.940 | 1.960 | 1.960 | 275,900 |
| 2026-07-21 | 1.990 | 1.990 | 1.950 | 1.970 | 1.970 | 382,301 |
Page 1 of 21 · 1,212 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.