Baan Rock Garden Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	1.410	1.470	1.400	1.460	1.460	1,300
2025-04-16	1.600	1.680	1.600	1.680	1.680	200
2025-04-11	1.420	1.430	1.420	1.430	1.430	2,800
2025-04-10	1.310	1.470	1.310	1.470	1.470	3,300
2025-04-09	1.510	1.510	1.510	1.510	1.510	0
2025-04-08	1.510	1.510	1.510	1.510	1.510	0
2025-04-04	1.790	1.790	1.240	1.510	1.510	1,000
2025-04-03	1.350	1.500	1.350	1.500	1.500	200
2025-04-02	1.460	1.540	1.460	1.540	1.540	400
2025-04-01	1.560	1.990	1.550	1.550	1.550	600
2025-03-31	1.640	1.640	1.550	1.550	1.550	200
2025-03-28	1.520	1.930	1.440	1.440	1.440	300
2025-03-27	1.420	1.490	1.420	1.490	1.490	200
2025-03-26	1.500	1.500	1.500	1.500	1.500	100
2025-03-25	1.120	1.440	1.120	1.440	1.440	2,700
2025-03-24	1.490	1.500	1.490	1.500	1.500	700
2025-03-21	1.450	1.530	1.450	1.530	1.530	60,100
2025-03-20	1.440	1.520	1.420	1.430	1.430	20,400
2025-03-19	1.450	1.450	1.430	1.430	1.430	40,100
2025-03-18	1.550	1.550	1.550	1.550	1.550	100
2025-03-17	1.450	1.510	1.450	1.510	1.510	700
2025-03-14	1.560	1.570	1.540	1.550	1.550	400
2025-03-13	1.580	1.580	1.450	1.450	1.450	700
2025-03-12	1.590	1.590	1.450	1.530	1.530	300
2025-03-11	1.520	1.530	1.520	1.530	1.530	300
2025-03-10	1.730	1.730	1.570	1.580	1.580	700
2025-03-07	1.480	1.480	1.440	1.480	1.480	28,100
2025-03-06	1.460	1.520	1.450	1.450	1.450	68,400
2025-03-05	1.440	1.500	1.440	1.460	1.460	30,600
2025-03-04	1.510	1.510	1.420	1.420	1.420	5,400
2025-03-03	1.450	1.560	1.300	1.480	1.480	3,700
2025-02-28	1.870	1.870	1.450	1.560	1.560	1,400
2025-02-27	1.460	1.480	1.450	1.480	1.480	5,500
2025-02-26	1.460	1.500	1.450	1.490	1.490	2,300
2025-02-25	1.500	1.500	1.450	1.500	1.500	1,000
2025-02-24	1.460	1.500	1.460	1.500	1.500	400
2025-02-21	1.510	1.520	1.510	1.520	1.520	200
2025-02-20	1.500	1.500	1.450	1.490	1.490	700
2025-02-19	1.540	1.540	1.460	1.500	1.500	11,300
2025-02-18	1.450	1.550	1.450	1.500	1.500	1,000
2025-02-17	1.530	1.550	1.450	1.450	1.450	1,300
2025-02-14	1.510	1.520	1.450	1.450	1.450	1,200
2025-02-13	1.450	1.510	1.450	1.510	1.510	200
2025-02-11	1.530	1.530	1.450	1.500	1.500	800
2025-02-10	1.470	1.520	1.460	1.520	1.520	400
2025-02-07	1.600	1.600	1.600	1.600	1.600	100
2025-02-06	1.590	1.590	1.450	1.480	1.480	900
2025-02-05	1.600	1.840	1.480	1.670	1.670	2,900
2025-02-04	1.470	1.570	1.400	1.570	1.570	3,100
2025-02-03	1.490	1.630	1.490	1.550	1.550	8,400
2025-01-31	1.470	1.650	1.470	1.490	1.490	1,300
2025-01-30	1.730	1.730	1.720	1.720	1.720	600
2025-01-29	1.690	1.690	1.690	1.690	1.690	200
2025-01-28	1.690	1.690	1.690	1.690	1.690	0
2025-01-27	1.820	1.820	1.690	1.690	1.690	200
2025-01-24	1.580	1.670	1.580	1.670	1.670	200
2025-01-23	1.560	1.570	1.560	1.570	1.570	300
2025-01-22	1.640	1.650	1.640	1.650	1.650	2,200
2025-01-21	1.640	1.640	1.640	1.640	1.640	0
2025-01-20	1.640	1.640	1.640	1.640	1.640	300

← NewerPage 6 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.