Baan Rock Garden Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.510	1.670	1.490	1.630	1.630	314,500
2024-01-22	1.600	1.600	1.600	1.600	1.600	400
2024-01-19	1.600	1.600	1.600	1.600	1.600	4,200
2024-01-18	1.640	1.640	1.590	1.590	1.590	1,200
2024-01-17	1.690	1.690	1.550	1.600	1.600	117,500
2024-01-16	1.650	1.650	1.600	1.630	1.630	7,300
2024-01-15	1.680	1.680	1.620	1.630	1.630	2,500
2024-01-12	1.610	1.630	1.580	1.620	1.620	63,300
2024-01-11	1.700	1.700	1.610	1.670	1.670	4,600
2024-01-10	1.700	1.700	1.700	1.700	1.700	200
2024-01-09	1.720	1.720	1.710	1.720	1.720	400
2024-01-08	1.730	1.730	1.730	1.730	1.730	100
2024-01-05	1.650	1.730	1.650	1.730	1.730	1,000
2024-01-04	1.630	1.700	1.630	1.700	1.700	500
2024-01-03	1.740	1.740	1.650	1.720	1.720	300
2024-01-02	1.670	1.710	1.660	1.710	1.710	9,700
2023-12-28	1.680	1.680	1.670	1.670	1.670	3,400
2023-12-27	1.600	1.720	1.600	1.680	1.680	3,300
2023-12-26	1.690	1.690	1.690	1.690	1.690	100
2023-12-25	1.690	1.690	1.640	1.640	1.640	3,800
2023-12-22	1.690	1.690	1.630	1.630	1.630	3,100
2023-12-21	1.730	1.730	1.600	1.690	1.690	8,600
2023-12-20	1.760	1.760	1.660	1.730	1.730	4,400
2023-12-19	1.790	1.790	1.700	1.750	1.750	5,000
2023-12-18	1.760	1.800	1.720	1.770	1.770	2,100
2023-12-15	1.780	1.780	1.780	1.780	1.780	1,900
2023-12-14	1.790	1.800	1.660	1.680	1.680	53,600
2023-12-13	1.700	1.800	1.700	1.800	1.800	600
2023-12-12	1.650	2.000	1.620	1.890	1.890	12,800
2023-12-08	1.700	1.700	1.630	1.670	1.670	4,500
2023-12-07	1.670	1.680	1.610	1.650	1.650	6,100
2023-12-06	1.620	1.690	1.620	1.690	1.690	31,400
2023-12-04	1.710	1.710	1.710	1.710	1.710	0
2023-12-01	1.710	1.710	1.710	1.710	1.710	0
2023-11-30	1.760	1.760	1.710	1.710	1.710	700
2023-11-29	1.690	1.790	1.640	1.700	1.700	23,400
2023-11-28	1.740	1.800	1.740	1.800	1.800	600
2023-11-27	1.750	1.750	1.750	1.750	1.750	100
2023-11-24	1.760	1.760	1.760	1.760	1.760	100
2023-11-23	1.740	1.740	1.740	1.740	1.740	100
2023-11-22	1.700	1.760	1.700	1.760	1.760	6,000
2023-11-21	1.680	1.700	1.680	1.700	1.700	2,700
2023-11-20	1.740	1.740	1.700	1.700	1.700	2,700
2023-11-17	1.780	1.790	1.640	1.680	1.680	88,000
2023-11-16	1.760	1.790	1.740	1.790	1.790	5,200
2023-11-15	1.730	1.730	1.730	1.730	1.730	100
2023-11-14	1.790	1.790	1.680	1.680	1.680	3,100
2023-11-13	1.760	1.760	1.670	1.750	1.750	2,200
2023-11-10	1.780	1.780	1.760	1.760	1.760	6,100
2023-11-09	1.800	1.800	1.680	1.730	1.730	7,900
2023-11-08	1.800	1.800	1.790	1.790	1.790	200
2023-11-07	1.790	1.790	1.790	1.790	1.790	200
2023-11-06	1.840	1.840	1.700	1.790	1.790	9,300
2023-11-03	1.710	1.740	1.700	1.730	1.730	196,500
2023-11-02	1.720	1.720	1.720	1.720	1.720	4,000
2023-11-01	1.720	1.720	1.720	1.720	1.720	20,000
2023-10-31	1.740	1.740	1.730	1.730	1.730	10,500
2023-10-30	1.550	1.740	1.500	1.740	1.740	4,400
2023-10-27	1.740	1.760	1.740	1.750	1.750	10,200
2023-10-26	1.790	1.790	1.790	1.790	1.790	0

← NewerPage 11 of 20 · 1,148 trading daysOlder →

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.