Baan Rock Garden Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-14	1.020	1.030	1.000	1.030	1.030	71,500
2026-10-12	1.280	1.280	1.000	1.000	1.000	50,800
2026-10-07	1.280	1.280	1.280	1.280	1.280	100
2026-10-06	1.150	1.250	1.150	1.250	1.250	1,100
2026-10-05	1.240	1.250	1.240	1.250	1.250	229
2026-10-02	1.240	1.240	1.240	1.240	1.240	0
2026-10-01	1.240	1.240	1.240	1.240	1.240	0
2026-09-30	1.240	1.240	1.240	1.240	1.240	0
2026-09-29	1.130	1.250	1.130	1.240	1.240	500
2026-09-28	1.210	1.250	1.210	1.250	1.250	200
2026-09-25	1.210	1.210	1.210	1.210	1.210	1,600
2026-09-24	1.100	1.140	1.100	1.140	1.140	1,100
2026-09-23	1.100	1.100	1.100	1.100	1.100	2,000
2026-09-22	1.110	1.110	1.100	1.110	1.110	4,200
2026-09-21	1.110	1.110	1.110	1.110	1.110	3,000
2026-09-18	1.110	1.110	1.110	1.110	1.110	711
2026-09-17	1.100	1.110	1.100	1.110	1.110	63,100
2026-09-16	1.100	1.110	1.100	1.100	1.100	34,389
2026-09-15	1.090	1.090	1.080	1.080	1.080	16,249
2026-09-11	1.090	1.120	1.080	1.120	1.120	1,300
2026-09-10	1.090	1.090	1.080	1.080	1.080	1,800
2026-09-09	1.090	1.100	1.080	1.090	1.090	5,500
2026-09-08	1.110	1.110	1.110	1.110	1.110	1,700
2026-09-07	1.130	1.130	1.130	1.130	1.130	1,719
2026-09-04	1.110	1.130	1.100	1.130	1.130	9,601
2026-09-03	1.100	1.130	1.100	1.120	1.120	209,121
2026-09-01	1.280	1.280	1.280	1.280	1.280	700
2026-08-31	1.200	1.200	1.200	1.200	1.200	4,010
2026-08-28	1.200	1.200	1.200	1.200	1.200	100
2026-08-21	1.190	1.190	1.190	1.190	1.190	8,000
2026-08-19	1.190	1.190	1.190	1.190	1.190	800
2026-08-18	1.110	1.200	1.110	1.200	1.200	200
2026-08-17	1.170	1.170	1.170	1.170	1.170	1,300
2026-08-13	1.170	1.170	1.170	1.170	1.170	100
2026-08-11	1.180	1.200	1.180	1.200	1.200	200
2026-08-07	1.160	1.160	1.160	1.160	1.160	129
2026-08-06	1.120	1.120	1.120	1.120	1.120	102
2026-08-05	1.110	1.110	1.110	1.110	1.110	600
2026-08-04	1.180	1.210	1.150	1.150	1.150	600
2026-07-30	1.120	1.190	1.120	1.190	1.190	739
2026-07-24	1.190	1.210	1.190	1.210	1.210	1,419
2026-07-23	1.090	1.090	1.090	1.090	1.090	102
2026-07-20	1.150	1.210	1.150	1.210	1.210	12,200
2026-07-17	1.150	1.150	1.120	1.120	1.120	37,300
2026-07-15	1.120	1.120	1.120	1.120	1.120	1,500
2026-07-14	1.120	1.120	1.120	1.120	1.120	9,000
2026-07-13	1.140	1.140	1.000	1.120	1.120	71,800
2026-07-09	1.170	1.170	1.170	1.170	1.170	5,000
2026-07-03	1.170	1.170	1.160	1.160	1.160	48,000
2026-07-02	1.170	1.170	1.170	1.170	1.170	4,700
2026-07-01	1.170	1.170	1.170	1.170	1.170	2,000
2026-06-30	1.190	1.190	1.190	1.190	1.190	1,100
2026-06-29	1.160	1.200	1.160	1.200	1.200	4,301
2026-06-26	1.210	1.210	1.170	1.170	1.170	200
2026-06-25	1.160	1.180	1.160	1.170	1.170	4,900
2026-06-22	1.140	1.220	1.140	1.220	1.220	1,600
2026-06-19	1.150	1.190	1.140	1.140	1.140	9,500
2026-06-18	1.160	1.170	1.130	1.170	1.170	13,000
2026-06-17	1.200	1.200	1.170	1.170	1.170	3,101
2026-06-16	1.200	1.210	1.180	1.180	1.180	5,901

Page 1 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.