Baan Rock Garden Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1.540 | 1.540 | 1.510 | 1.530 | 1.530 | 13,200 |
| 2024-04-22 | 1.560 | 1.620 | 1.480 | 1.550 | 1.550 | 51,200 |
| 2024-04-19 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-04-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-04-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-04-11 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 100 |
| 2024-04-10 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 500 |
| 2024-04-09 | 1.550 | 1.620 | 1.550 | 1.620 | 1.620 | 800 |
| 2024-04-05 | 1.610 | 1.610 | 1.560 | 1.600 | 1.600 | 12,100 |
| 2024-04-04 | 1.550 | 1.620 | 1.550 | 1.550 | 1.550 | 17,400 |
| 2024-04-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 100 |
| 2024-04-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 100 |
| 2024-04-01 | 1.600 | 1.630 | 1.570 | 1.600 | 1.600 | 94,700 |
| 2024-03-29 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 500 |
| 2024-03-28 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-03-27 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-03-26 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-03-25 | 1.640 | 1.640 | 1.610 | 1.630 | 1.630 | 800 |
| 2024-03-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-03-21 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 30,800 |
| 2024-03-20 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-03-19 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 400 |
| 2024-03-18 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 400 |
| 2024-03-15 | 1.640 | 1.640 | 1.600 | 1.640 | 1.640 | 55,600 |
| 2024-03-14 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-03-13 | 1.610 | 1.640 | 1.600 | 1.640 | 1.640 | 32,900 |
| 2024-03-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-03-11 | 1.620 | 1.680 | 1.620 | 1.650 | 1.650 | 21,700 |
| 2024-03-08 | 1.630 | 1.680 | 1.630 | 1.680 | 1.680 | 4,700 |
| 2024-03-07 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 100 |
| 2024-03-06 | 1.780 | 1.780 | 1.610 | 1.670 | 1.670 | 6,200 |
| 2024-03-05 | 1.610 | 1.760 | 1.600 | 1.740 | 1.740 | 50,400 |
| 2024-03-04 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 200 |
| 2024-03-01 | 1.660 | 1.750 | 1.650 | 1.750 | 1.750 | 11,600 |
| 2024-02-29 | 1.710 | 1.720 | 1.600 | 1.600 | 1.600 | 39,300 |
| 2024-02-28 | 1.700 | 1.700 | 1.650 | 1.690 | 1.690 | 1,500 |
| 2024-02-27 | 1.660 | 1.730 | 1.640 | 1.720 | 1.720 | 4,900 |
| 2024-02-23 | 1.760 | 1.760 | 1.660 | 1.660 | 1.660 | 17,100 |
| 2024-02-22 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 200 |
| 2024-02-21 | 1.670 | 1.700 | 1.620 | 1.680 | 1.680 | 25,500 |
| 2024-02-20 | 1.780 | 1.780 | 1.620 | 1.700 | 1.700 | 28,000 |
| 2024-02-19 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 2,400 |
| 2024-02-16 | 1.790 | 1.790 | 1.680 | 1.760 | 1.760 | 500 |
| 2024-02-15 | 1.830 | 1.830 | 1.660 | 1.740 | 1.740 | 13,500 |
| 2024-02-14 | 1.780 | 1.780 | 1.670 | 1.740 | 1.740 | 6,800 |
| 2024-02-13 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 6,000 |
| 2024-02-12 | 1.670 | 1.730 | 1.660 | 1.700 | 1.700 | 1,600 |
| 2024-02-09 | 1.760 | 1.770 | 1.670 | 1.740 | 1.740 | 32,700 |
| 2024-02-08 | 1.800 | 1.800 | 1.700 | 1.760 | 1.760 | 1,900 |
| 2024-02-07 | 1.780 | 1.780 | 1.660 | 1.700 | 1.700 | 12,500 |
| 2024-02-06 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 2,900 |
| 2024-02-05 | 1.710 | 1.710 | 1.690 | 1.690 | 1.690 | 800 |
| 2024-02-02 | 1.550 | 1.620 | 1.550 | 1.620 | 1.620 | 30,800 |
| 2024-02-01 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 14,700 |
| 2024-01-31 | 1.650 | 1.650 | 1.420 | 1.610 | 1.610 | 36,300 |
| 2024-01-30 | 1.680 | 1.680 | 1.520 | 1.630 | 1.630 | 700 |
| 2024-01-29 | 1.550 | 1.670 | 1.550 | 1.630 | 1.630 | 400 |
| 2024-01-26 | 1.480 | 1.600 | 1.480 | 1.580 | 1.580 | 700 |
| 2024-01-25 | 1.550 | 1.670 | 1.540 | 1.540 | 1.540 | 4,200 |
| 2024-01-24 | 1.470 | 1.630 | 1.470 | 1.550 | 1.550 | 18,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-08 | 0.0100 THB |
| 2022-03-07 | 0.0100 THB |
| 2021-03-08 | 0.0200 THB |
| 2020-03-09 | 0.0200 THB |
| 2019-03-01 | 0.0200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.