Baan Rock Garden Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	1.470	1.530	1.470	1.500	1.500	5,100
2024-10-17	1.470	1.470	1.470	1.470	1.470	0
2024-10-16	1.470	1.470	1.470	1.470	1.470	0
2024-10-15	1.490	1.490	1.470	1.470	1.470	13,000
2024-10-11	1.490	1.490	1.490	1.490	1.490	0
2024-10-10	1.470	1.490	1.470	1.490	1.490	30,600
2024-10-09	1.470	1.470	1.470	1.470	1.470	55,000
2024-10-08	1.480	1.480	1.470	1.470	1.470	10,400
2024-10-07	1.470	1.500	1.470	1.500	1.500	600
2024-10-04	1.480	1.480	1.480	1.480	1.480	0
2024-10-03	1.470	1.510	1.470	1.480	1.480	15,300
2024-10-02	1.500	1.500	1.500	1.500	1.500	1,600
2024-10-01	1.510	1.510	1.510	1.510	1.510	0
2024-09-30	1.500	1.510	1.480	1.510	1.510	2,000
2024-09-27	1.500	1.500	1.500	1.500	1.500	0
2024-09-26	1.500	1.500	1.500	1.500	1.500	1,200
2024-09-25	1.510	1.510	1.480	1.510	1.510	300
2024-09-24	1.480	1.480	1.480	1.480	1.480	2,000
2024-09-23	1.480	1.510	1.470	1.510	1.510	24,600
2024-09-20	1.500	1.500	1.500	1.500	1.500	0
2024-09-19	1.500	1.500	1.500	1.500	1.500	0
2024-09-18	1.500	1.500	1.500	1.500	1.500	0
2024-09-17	1.500	1.500	1.500	1.500	1.500	0
2024-09-16	1.500	1.500	1.500	1.500	1.500	0
2024-09-13	1.500	1.500	1.500	1.500	1.500	0
2024-09-12	1.500	1.500	1.500	1.500	1.500	23,800
2024-09-11	1.510	1.510	1.500	1.500	1.500	77,000
2024-09-10	1.510	1.510	1.510	1.510	1.510	0
2024-09-09	1.510	1.510	1.510	1.510	1.510	0
2024-09-06	1.480	1.510	1.470	1.510	1.510	1,700
2024-09-05	1.520	1.520	1.460	1.510	1.510	17,000
2024-09-04	1.490	1.510	1.490	1.510	1.510	8,200
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	1.520	1.520	1.520	1.520	1.520	0
2024-08-30	1.480	1.520	1.470	1.520	1.520	8,100
2024-08-29	1.470	1.510	1.470	1.510	1.510	8,800
2024-08-28	1.480	1.480	1.480	1.480	1.480	0
2024-08-27	1.500	1.500	1.480	1.480	1.480	10,300
2024-08-26	1.510	1.510	1.510	1.510	1.510	0
2024-08-23	1.550	1.600	1.510	1.510	1.510	31,100
2024-08-22	1.750	1.750	1.750	1.750	1.750	0
2024-08-21	1.560	1.750	1.560	1.750	1.750	10,600
2024-08-20	1.550	1.560	1.540	1.550	1.550	15,700
2024-08-19	1.560	1.560	1.560	1.560	1.560	0
2024-08-16	1.560	1.560	1.560	1.560	1.560	100
2024-08-15	1.540	1.540	1.540	1.540	1.540	0
2024-08-14	1.460	1.590	1.450	1.540	1.540	48,200
2024-08-13	1.560	1.560	1.560	1.560	1.560	0
2024-08-09	1.560	1.560	1.560	1.560	1.560	100
2024-08-08	1.560	1.560	1.560	1.560	1.560	0
2024-08-07	1.480	1.560	1.480	1.560	1.560	300
2024-08-06	1.680	1.680	1.680	1.680	1.680	100
2024-08-05	1.460	1.550	1.460	1.540	1.540	22,700
2024-08-02	1.550	1.550	1.550	1.550	1.550	0
2024-08-01	1.460	1.550	1.460	1.550	1.550	30,100
2024-07-31	1.460	1.550	1.460	1.550	1.550	2,100
2024-07-30	1.540	1.540	1.540	1.540	1.540	0
2024-07-26	1.480	1.540	1.480	1.540	1.540	200
2024-07-25	1.480	1.510	1.470	1.510	1.510	6,700
2024-07-24	1.590	1.590	1.590	1.590	1.590	0

← NewerPage 8 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.