Baan Rock Garden Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	1.840	1.880	1.840	1.860	1.860	3,900
2023-04-27	1.810	1.870	1.810	1.840	1.840	12,100
2023-04-26	1.800	1.800	1.800	1.800	1.800	1,100
2023-04-25	1.860	1.860	1.780	1.820	1.820	6,600
2023-04-24	1.840	1.870	1.790	1.790	1.790	6,700
2023-04-21	1.870	1.870	1.660	1.830	1.830	11,700
2023-04-20	1.870	1.870	1.810	1.860	1.860	12,200
2023-04-19	1.860	1.880	1.860	1.870	1.870	800
2023-04-18	1.860	1.880	1.810	1.870	1.870	79,400
2023-04-17	1.870	1.870	1.850	1.860	1.860	20,200
2023-04-12	1.900	1.900	1.850	1.890	1.890	44,300
2023-04-11	1.860	1.950	1.750	1.890	1.890	33,900
2023-04-10	1.840	1.840	1.820	1.820	1.820	200
2023-04-07	1.800	1.810	1.800	1.810	1.810	1,100
2023-04-05	1.730	1.810	1.730	1.800	1.800	10,200
2023-04-04	1.820	1.820	1.790	1.820	1.820	5,500
2023-04-03	1.820	1.830	1.820	1.820	1.820	12,900
2023-03-31	1.830	1.850	1.830	1.830	1.830	2,200
2023-03-30	1.780	1.830	1.770	1.810	1.810	14,000
2023-03-29	1.740	1.840	1.710	1.780	1.780	20,400
2023-03-28	1.770	1.840	1.750	1.810	1.810	31,900
2023-03-27	1.840	1.840	1.790	1.820	1.820	42,000
2023-03-24	1.800	1.860	1.800	1.830	1.830	231,300
2023-03-23	1.800	1.860	1.710	1.850	1.850	160,400
2023-03-22	1.740	1.760	1.700	1.760	1.760	11,900
2023-03-21	1.730	1.750	1.670	1.740	1.740	41,500
2023-03-20	1.730	1.740	1.730	1.730	1.730	900
2023-03-17	1.730	1.740	1.730	1.730	1.730	2,400
2023-03-16	1.740	1.740	1.730	1.730	1.730	200
2023-03-15	1.730	1.730	1.730	1.730	1.730	10,100
2023-03-14	1.710	1.750	1.710	1.730	1.730	300
2023-03-13	1.750	1.750	1.750	1.750	1.750	100
2023-03-10	1.750	1.750	1.750	1.750	1.750	100
2023-03-09	1.740	1.740	1.740	1.740	1.740	100
2023-03-08	1.750	1.750	1.630	1.740	1.740	3,000
2023-03-07	1.660	1.750	1.660	1.750	1.740	6,100
2023-03-03	1.760	1.760	1.700	1.720	1.710	4,300
2023-03-02	1.740	1.760	1.740	1.760	1.750	800
2023-03-01	1.750	1.760	1.740	1.740	1.730	76,200
2023-02-28	1.720	1.800	1.460	1.780	1.770	23,900
2023-02-27	1.800	1.800	1.740	1.790	1.780	12,600
2023-02-24	1.760	1.780	1.760	1.780	1.770	82,000
2023-02-23	1.760	1.790	1.750	1.790	1.780	45,700
2023-02-22	1.790	1.790	1.750	1.750	1.740	38,300
2023-02-21	1.810	1.810	1.720	1.750	1.740	33,400
2023-02-20	1.750	1.830	1.690	1.770	1.760	31,400
2023-02-17	1.790	1.800	1.740	1.750	1.740	5,200
2023-02-16	1.780	1.840	1.690	1.790	1.780	74,000
2023-02-15	1.780	1.800	1.780	1.780	1.770	3,100
2023-02-14	1.800	1.800	1.730	1.750	1.740	3,500
2023-02-13	1.790	1.790	1.740	1.750	1.740	66,600
2023-02-10	1.730	1.770	1.710	1.770	1.760	20,300
2023-02-09	1.760	1.770	1.760	1.770	1.760	1,100
2023-02-08	1.760	1.770	1.720	1.760	1.750	14,000
2023-02-07	1.760	1.770	1.730	1.770	1.760	6,900
2023-02-06	1.760	1.770	1.740	1.760	1.750	3,300
2023-02-03	1.750	1.760	1.730	1.760	1.750	9,000
2023-02-02	1.780	1.780	1.710	1.720	1.710	44,000
2023-02-01	1.770	1.770	1.710	1.730	1.720	34,600
2023-01-31	1.760	1.780	1.760	1.780	1.770	25,500

← NewerPage 14 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.