Baan Rock Garden Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	1.760	1.760	1.750	1.760	1.750	400
2023-01-27	1.750	1.770	1.740	1.740	1.730	15,300
2023-01-26	1.740	1.740	1.730	1.740	1.730	1,300
2023-01-25	1.760	1.770	1.690	1.720	1.710	36,600
2023-01-24	1.750	1.760	1.730	1.760	1.750	35,000
2023-01-23	1.740	1.770	1.740	1.750	1.740	37,800
2023-01-20	1.750	1.750	1.700	1.740	1.730	363,400
2023-01-19	1.790	1.810	1.700	1.700	1.690	38,900
2023-01-18	1.730	1.790	1.700	1.790	1.780	49,600
2023-01-17	1.760	1.760	1.710	1.740	1.730	22,700
2023-01-16	1.750	1.760	1.730	1.750	1.740	132,700
2023-01-13	1.720	1.740	1.700	1.740	1.730	58,700
2023-01-12	1.650	1.700	1.650	1.700	1.690	126,400
2023-01-11	1.650	1.690	1.650	1.680	1.670	9,400
2023-01-10	1.660	1.660	1.600	1.650	1.641	18,500
2023-01-09	1.640	1.710	1.640	1.680	1.670	12,500
2023-01-06	1.650	1.670	1.610	1.640	1.631	7,100
2023-01-05	1.720	1.720	1.650	1.650	1.641	31,800
2023-01-04	1.590	1.640	1.590	1.600	1.591	102,900
2023-01-03	1.690	1.690	1.650	1.680	1.670	37,300
2022-12-30	1.630	1.700	1.600	1.700	1.690	70,500
2022-12-29	1.680	1.680	1.290	1.580	1.571	508,900
2022-12-28	1.620	1.680	1.620	1.680	1.670	8,300
2022-12-27	1.710	1.710	1.670	1.680	1.670	22,700
2022-12-26	1.620	1.670	1.620	1.670	1.661	20,400
2022-12-23	1.720	1.720	1.600	1.650	1.641	14,900
2022-12-22	1.660	1.670	1.610	1.660	1.651	89,500
2022-12-21	1.640	1.670	1.600	1.640	1.631	44,700
2022-12-20	1.550	1.670	1.550	1.670	1.661	95,000
2022-12-19	1.580	1.600	1.550	1.550	1.541	427,000
2022-12-16	1.600	1.620	1.600	1.610	1.601	61,200
2022-12-15	1.630	1.630	1.600	1.600	1.591	10,100
2022-12-14	1.620	1.630	1.590	1.590	1.581	71,400
2022-12-13	1.640	1.640	1.570	1.630	1.621	48,500
2022-12-09	1.660	1.660	1.610	1.630	1.621	9,300
2022-12-08	1.610	1.670	1.610	1.660	1.651	3,500
2022-12-07	1.610	1.680	1.610	1.640	1.631	56,100
2022-12-06	1.620	1.650	1.610	1.620	1.611	11,000
2022-12-02	1.570	1.700	1.570	1.680	1.670	120,500
2022-12-01	1.590	1.610	1.590	1.600	1.591	21,400
2022-11-30	1.550	1.590	1.550	1.590	1.581	17,300
2022-11-29	1.580	1.590	1.580	1.580	1.571	4,900
2022-11-28	1.560	1.590	1.550	1.580	1.571	45,600
2022-11-25	1.560	1.570	1.560	1.560	1.551	42,300
2022-11-24	1.570	1.600	1.560	1.560	1.551	32,600
2022-11-23	1.560	1.620	1.560	1.570	1.561	42,800
2022-11-22	1.600	1.620	1.600	1.620	1.611	24,400
2022-11-21	1.600	1.620	1.600	1.620	1.611	14,900
2022-11-18	1.580	1.620	1.580	1.620	1.611	80,100
2022-11-17	1.600	1.620	1.580	1.620	1.611	68,300
2022-11-16	1.630	1.630	1.580	1.580	1.571	16,500
2022-11-15	1.610	1.630	1.610	1.610	1.601	19,100
2022-11-14	1.620	1.630	1.600	1.610	1.601	71,200
2022-11-11	1.570	1.620	1.570	1.620	1.611	3,900
2022-11-10	1.590	1.600	1.590	1.600	1.591	40,300
2022-11-09	1.600	1.620	1.590	1.620	1.611	84,200
2022-11-08	1.610	1.630	1.600	1.630	1.621	43,900
2022-11-07	1.640	1.650	1.600	1.630	1.621	30,900
2022-11-04	1.640	1.640	1.610	1.640	1.631	45,400
2022-11-03	1.600	1.640	1.600	1.640	1.631	105,300

← NewerPage 15 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.