Baan Rock Garden Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.380	1.380	1.310	1.310	1.310	1,100
2025-10-21	1.330	1.330	1.320	1.320	1.320	1,600
2025-10-20	1.330	1.380	1.330	1.380	1.380	1,600
2025-10-15	1.390	1.390	1.390	1.390	1.390	100
2025-10-14	1.380	1.380	1.380	1.380	1.380	100
2025-10-10	1.370	1.370	1.370	1.370	1.370	100
2025-10-09	1.340	1.360	1.320	1.360	1.360	2,600
2025-10-07	1.330	1.380	1.330	1.350	1.350	500
2025-10-06	1.320	1.370	1.320	1.370	1.370	300
2025-10-03	1.360	1.370	1.360	1.370	1.370	1,900
2025-10-02	1.370	1.370	1.310	1.310	1.310	5,015
2025-10-01	1.370	1.370	1.370	1.370	1.370	500
2025-09-30	1.330	1.390	1.310	1.360	1.360	8,600
2025-09-29	1.330	1.420	1.330	1.420	1.420	200
2025-09-26	1.310	1.440	1.300	1.440	1.440	62,500
2025-09-25	1.460	1.510	1.460	1.510	1.510	400
2025-09-24	1.330	1.460	1.330	1.460	1.460	1,000
2025-09-23	1.520	1.520	1.520	1.520	1.520	602
2025-09-19	1.490	1.510	1.490	1.510	1.510	257
2025-09-18	1.500	1.500	1.500	1.500	1.500	110
2025-09-17	1.480	1.480	1.480	1.480	1.480	900
2025-09-16	1.450	1.450	1.450	1.450	1.450	100
2025-09-15	1.360	1.390	1.360	1.390	1.390	1,100
2025-09-12	1.350	1.350	1.350	1.350	1.350	10,000
2025-09-11	1.360	1.360	1.360	1.360	1.360	100
2025-09-10	1.340	1.340	1.340	1.340	1.340	500
2025-09-09	1.330	1.340	1.330	1.340	1.340	1,800
2025-09-08	1.340	1.340	1.340	1.340	1.340	0
2025-09-05	1.310	1.340	1.310	1.340	1.340	600
2025-09-04	1.330	1.330	1.330	1.330	1.330	0
2025-09-03	1.310	1.330	1.310	1.330	1.330	1,800
2025-09-02	1.300	1.380	1.300	1.380	1.380	48,700
2025-09-01	1.340	1.340	1.310	1.310	1.310	4,200
2025-08-29	1.310	1.340	1.310	1.340	1.340	3,300
2025-08-28	1.390	1.390	1.390	1.390	1.390	0
2025-08-27	1.390	1.390	1.390	1.390	1.390	0
2025-08-26	1.390	1.390	1.390	1.390	1.390	0
2025-08-25	1.300	1.390	1.300	1.390	1.390	20,100
2025-08-22	1.390	1.390	1.390	1.390	1.390	0
2025-08-21	1.390	1.390	1.390	1.390	1.390	100
2025-08-20	1.390	1.390	1.390	1.390	1.390	0
2025-08-19	1.390	1.390	1.390	1.390	1.390	0
2025-08-18	1.390	1.390	1.390	1.390	1.390	0
2025-08-15	1.340	1.390	1.320	1.390	1.390	1,800
2025-08-14	1.340	1.380	1.300	1.350	1.350	264,400
2025-08-13	1.380	1.380	1.380	1.380	1.380	300
2025-08-08	1.370	1.370	1.370	1.370	1.370	100
2025-08-07	1.380	1.380	1.300	1.350	1.350	25,200
2025-08-06	1.350	1.350	1.300	1.350	1.350	60,900
2025-08-05	1.350	1.360	1.350	1.360	1.360	1,200
2025-08-04	1.320	1.350	1.310	1.350	1.350	2,100
2025-08-01	1.340	1.370	1.340	1.370	1.370	1,000
2025-07-31	1.390	1.410	1.340	1.340	1.340	4,900
2025-07-30	1.340	1.340	1.340	1.340	1.340	1,000
2025-07-29	1.360	1.460	1.350	1.460	1.460	2,100
2025-07-25	1.350	1.490	1.350	1.490	1.490	300
2025-07-24	1.490	1.490	1.490	1.490	1.490	100
2025-07-23	1.470	1.470	1.470	1.470	1.470	100
2025-07-22	1.460	1.460	1.460	1.460	1.460	0
2025-07-21	1.450	1.460	1.450	1.460	1.460	200

← NewerPage 4 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.