Baan Rock Garden Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	1.700	1.790	1.700	1.790	1.790	16,900
2023-10-24	1.840	1.840	1.700	1.790	1.790	28,700
2023-10-20	1.810	1.810	1.810	1.810	1.810	0
2023-10-19	1.810	1.810	1.770	1.810	1.810	500
2023-10-18	1.770	1.780	1.660	1.780	1.780	2,700
2023-10-17	1.620	1.850	1.620	1.790	1.790	2,600
2023-10-16	1.430	1.720	1.400	1.700	1.700	5,900
2023-10-12	1.740	1.740	1.740	1.740	1.740	0
2023-10-11	1.740	1.740	1.740	1.740	1.740	100
2023-10-10	1.710	1.710	1.490	1.690	1.690	2,200
2023-10-09	1.670	1.740	1.670	1.710	1.710	6,900
2023-10-06	1.740	1.740	1.740	1.740	1.740	100
2023-10-05	1.660	1.740	1.660	1.730	1.730	4,600
2023-10-04	1.730	1.730	1.540	1.730	1.730	3,800
2023-10-03	1.720	1.730	1.720	1.730	1.730	7,300
2023-10-02	1.770	1.770	1.710	1.760	1.760	700
2023-09-29	1.770	1.770	1.770	1.770	1.770	4,000
2023-09-28	1.800	1.800	1.800	1.800	1.800	600
2023-09-27	1.750	1.800	1.740	1.800	1.800	1,500
2023-09-26	1.830	1.830	1.800	1.830	1.830	400
2023-09-25	1.870	1.870	1.830	1.840	1.840	11,400
2023-09-22	1.800	1.830	1.800	1.830	1.830	700
2023-09-21	1.800	1.820	1.720	1.790	1.790	3,900
2023-09-20	1.800	1.840	1.800	1.800	1.800	4,600
2023-09-19	1.770	1.850	1.770	1.810	1.810	5,200
2023-09-18	1.760	1.850	1.730	1.780	1.780	8,900
2023-09-15	1.820	1.840	1.760	1.800	1.800	3,300
2023-09-14	1.750	1.840	1.730	1.780	1.780	9,300
2023-09-13	1.730	1.770	1.730	1.750	1.750	11,100
2023-09-12	1.790	1.790	1.720	1.730	1.730	34,700
2023-09-11	1.730	1.780	1.710	1.770	1.770	8,600
2023-09-08	1.810	1.830	1.640	1.750	1.750	114,100
2023-09-07	1.810	1.830	1.700	1.800	1.800	11,500
2023-09-06	1.820	1.820	1.700	1.810	1.810	400
2023-09-05	1.810	1.840	1.650	1.840	1.840	44,700
2023-09-04	1.800	1.850	1.680	1.790	1.790	3,700
2023-09-01	1.770	1.830	1.750	1.780	1.780	1,700
2023-08-31	1.830	1.830	1.730	1.800	1.800	30,600
2023-08-30	1.850	1.850	1.790	1.790	1.790	8,700
2023-08-29	1.790	1.800	1.690	1.690	1.690	1,000
2023-08-28	1.790	1.800	1.790	1.800	1.800	8,200
2023-08-25	1.730	1.790	1.730	1.790	1.790	3,700
2023-08-24	1.690	1.740	1.690	1.740	1.740	6,100
2023-08-23	1.650	1.690	1.650	1.690	1.690	3,700
2023-08-22	1.720	1.720	1.620	1.700	1.700	1,400
2023-08-21	1.630	1.700	1.600	1.700	1.700	10,600
2023-08-18	1.660	1.660	1.590	1.610	1.610	16,600
2023-08-17	1.660	1.670	1.650	1.670	1.670	1,200
2023-08-16	1.680	1.680	1.650	1.670	1.670	1,400
2023-08-15	1.730	1.730	1.630	1.680	1.680	12,600
2023-08-11	1.660	1.690	1.660	1.680	1.680	1,200
2023-08-10	1.760	1.760	1.630	1.680	1.680	48,200
2023-08-09	1.660	1.690	1.660	1.690	1.690	10,100
2023-08-08	1.760	1.760	1.660	1.760	1.760	4,200
2023-08-07	1.720	1.780	1.720	1.780	1.780	200
2023-08-04	1.760	1.760	1.760	1.760	1.760	100
2023-08-03	1.740	1.740	1.740	1.740	1.740	100
2023-08-02	1.740	1.740	1.740	1.740	1.740	200
2023-07-31	1.680	1.690	1.680	1.690	1.690	35,700
2023-07-27	1.750	1.750	1.650	1.680	1.680	16,300

← NewerPage 12 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.