Baan Rock Garden Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	1.160	1.200	1.160	1.200	1.200	4,204
2026-02-06	1.160	1.170	1.160	1.170	1.170	2,100
2026-02-05	1.180	1.180	0.860	1.170	1.170	120,438
2026-02-03	1.190	1.190	1.190	1.190	1.190	10,000
2026-02-02	1.210	1.210	1.180	1.210	1.210	2,500
2026-01-30	1.180	1.220	1.180	1.220	1.220	200
2026-01-29	1.200	1.200	1.200	1.200	1.200	249
2026-01-28	1.240	1.240	1.180	1.180	1.180	11,500
2026-01-26	1.190	1.240	1.190	1.240	1.240	200
2026-01-23	1.190	1.200	1.180	1.200	1.200	40,030
2026-01-21	1.200	1.240	1.190	1.240	1.240	65,300
2026-01-20	1.200	1.200	1.190	1.200	1.200	30,100
2026-01-19	1.200	1.240	1.200	1.240	1.240	21,270
2026-01-16	1.200	1.220	1.200	1.220	1.220	20,100
2026-01-15	1.200	1.200	1.200	1.200	1.200	1,200
2026-01-14	1.200	1.200	1.200	1.200	1.200	33,119
2026-01-13	1.210	1.250	1.200	1.200	1.200	25,100
2026-01-12	1.200	1.200	1.200	1.200	1.200	45,800
2026-01-09	1.230	1.230	1.200	1.200	1.200	11,600
2026-01-08	1.280	1.280	1.230	1.230	1.230	11,442
2026-01-07	1.270	1.290	1.270	1.280	1.280	17,000
2026-01-06	1.210	1.270	1.210	1.270	1.270	1,101
2026-01-05	1.210	1.280	1.210	1.280	1.280	500
2025-12-29	1.220	1.280	1.220	1.280	1.280	1,400
2025-12-26	1.220	1.220	1.220	1.220	1.220	100
2025-12-25	1.220	1.280	1.220	1.280	1.280	5,899
2025-12-23	1.280	1.280	1.280	1.280	1.280	100
2025-12-19	1.270	1.270	1.270	1.270	1.270	100
2025-12-18	1.210	1.210	1.210	1.210	1.210	1,000
2025-12-17	1.260	1.270	1.260	1.270	1.270	600
2025-12-15	1.210	1.260	1.200	1.260	1.260	46,600
2025-12-12	1.290	1.290	1.230	1.240	1.240	49,900
2025-12-11	1.300	1.300	1.300	1.300	1.300	33,500
2025-12-09	1.300	1.300	1.300	1.300	1.300	38,500
2025-12-08	1.310	1.310	1.310	1.310	1.310	500
2025-12-04	1.300	1.310	1.300	1.310	1.310	14,800
2025-12-03	1.300	1.320	1.300	1.320	1.320	19,000
2025-12-02	1.300	1.300	1.300	1.300	1.300	16,300
2025-12-01	1.300	1.300	1.300	1.300	1.300	6,049
2025-11-27	1.300	1.350	1.300	1.350	1.350	20,100
2025-11-25	1.340	1.340	1.340	1.340	1.340	100
2025-11-24	1.310	1.310	1.300	1.300	1.300	20,010
2025-11-20	1.350	1.350	1.300	1.340	1.340	30,201
2025-11-17	1.300	1.340	1.300	1.340	1.340	1,000
2025-11-14	1.300	1.310	1.300	1.300	1.300	66,600
2025-11-13	1.330	1.330	1.330	1.330	1.330	1,260
2025-11-12	1.350	1.350	1.300	1.300	1.300	30,100
2025-11-11	1.310	1.370	1.300	1.300	1.300	11,800
2025-11-10	1.320	1.400	1.320	1.400	1.400	1,100
2025-11-07	1.390	1.390	1.390	1.390	1.390	100
2025-11-06	1.380	1.380	1.370	1.370	1.370	1,100
2025-11-05	1.300	1.360	1.300	1.300	1.300	19,900
2025-11-04	1.300	1.380	1.150	1.380	1.380	5,502
2025-11-03	1.300	1.440	1.300	1.390	1.390	23,221
2025-10-31	1.360	1.360	1.300	1.300	1.300	3,610
2025-10-30	1.310	1.390	1.300	1.390	1.390	3,500
2025-10-29	1.380	1.380	1.380	1.380	1.380	1,501
2025-10-27	1.310	1.350	1.300	1.350	1.350	18,300
2025-10-24	1.190	1.360	1.190	1.360	1.360	200
2025-10-22	1.380	1.380	1.310	1.310	1.310	1,100

← NewerPage 3 of 20 · 1,152 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.