Baan Rock Garden Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	1.590	1.590	1.590	1.590	1.590	0
2024-07-23	1.590	1.590	1.590	1.590	1.590	0
2024-07-19	1.590	1.590	1.590	1.590	1.590	0
2024-07-18	1.590	1.590	1.590	1.590	1.590	0
2024-07-17	1.590	1.590	1.590	1.590	1.590	0
2024-07-16	1.580	1.590	1.580	1.590	1.590	200
2024-07-15	1.500	1.500	1.500	1.500	1.500	0
2024-07-12	1.500	1.500	1.500	1.500	1.500	0
2024-07-11	1.500	1.500	1.500	1.500	1.500	0
2024-07-10	1.500	1.500	1.500	1.500	1.500	0
2024-07-09	1.500	1.500	1.500	1.500	1.500	0
2024-07-08	1.480	1.500	1.460	1.500	1.500	1,400
2024-07-05	1.480	1.480	1.450	1.460	1.460	23,600
2024-07-04	1.500	1.500	1.500	1.500	1.500	400
2024-07-03	1.500	1.500	1.490	1.500	1.500	5,800
2024-07-02	1.500	1.500	1.500	1.500	1.500	0
2024-07-01	1.500	1.500	1.500	1.500	1.500	0
2024-06-28	1.470	1.500	1.470	1.500	1.500	8,100
2024-06-27	1.470	1.470	1.470	1.470	1.470	5,100
2024-06-26	1.490	1.490	1.490	1.490	1.490	0
2024-06-25	1.490	1.490	1.490	1.490	1.490	0
2024-06-24	1.490	1.490	1.490	1.490	1.490	0
2024-06-21	1.470	1.490	1.470	1.490	1.490	44,900
2024-06-20	1.480	1.480	1.480	1.480	1.480	100
2024-06-19	1.490	1.490	1.490	1.490	1.490	0
2024-06-18	1.490	1.490	1.490	1.490	1.490	0
2024-06-17	1.500	1.520	1.470	1.490	1.490	8,600
2024-06-14	1.500	1.520	1.470	1.470	1.470	232,900
2024-06-13	1.520	1.520	1.520	1.520	1.520	0
2024-06-12	1.500	1.520	1.500	1.520	1.520	4,500
2024-06-11	1.500	1.510	1.500	1.510	1.510	9,100
2024-06-10	1.510	1.530	1.500	1.530	1.530	8,400
2024-06-07	1.530	1.530	1.530	1.530	1.530	0
2024-06-06	1.540	1.540	1.530	1.530	1.530	600
2024-06-05	1.540	1.540	1.540	1.540	1.540	100
2024-06-04	1.520	1.520	1.520	1.520	1.520	2,200
2024-05-31	1.510	1.510	1.510	1.510	1.510	0
2024-05-30	1.510	1.510	1.510	1.510	1.510	0
2024-05-29	1.510	1.510	1.510	1.510	1.510	800
2024-05-28	1.520	1.520	1.500	1.520	1.520	1,600
2024-05-27	1.510	1.510	1.510	1.510	1.510	0
2024-05-24	1.510	1.510	1.510	1.510	1.510	0
2024-05-23	1.540	1.550	1.510	1.510	1.510	13,700
2024-05-21	1.550	1.550	1.550	1.550	1.550	0
2024-05-20	1.550	1.550	1.550	1.550	1.550	0
2024-05-17	1.530	1.550	1.530	1.550	1.550	13,100
2024-05-16	1.570	1.570	1.570	1.570	1.570	0
2024-05-15	1.570	1.570	1.570	1.570	1.570	0
2024-05-14	1.570	1.570	1.560	1.570	1.570	500
2024-05-13	1.570	1.570	1.560	1.560	1.560	300
2024-05-10	1.560	1.560	1.560	1.560	1.560	10,100
2024-05-09	1.550	1.560	1.550	1.560	1.560	10,700
2024-05-08	1.540	1.550	1.530	1.550	1.550	22,100
2024-05-07	1.520	1.520	1.520	1.520	1.520	0
2024-05-03	1.560	1.560	1.520	1.520	1.520	4,200
2024-05-02	1.540	1.540	1.540	1.540	1.540	0
2024-04-30	1.540	1.540	1.540	1.540	1.540	0
2024-04-29	1.530	1.660	1.530	1.540	1.540	6,800
2024-04-26	1.560	1.590	1.520	1.540	1.540	122,000
2024-04-25	1.550	1.970	1.510	1.560	1.560	392,700

← NewerPage 9 of 20 · 1,154 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.