Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.600	0.610	0.600	0.600	0.600	11,300
2026-10-19	0.610	0.610	0.590	0.600	0.600	60,800
2026-10-15	0.610	0.610	0.600	0.600	0.600	43,100
2026-10-14	0.610	0.620	0.600	0.610	0.610	43,910
2026-10-12	0.610	0.610	0.600	0.610	0.610	17,400
2026-10-09	0.610	0.610	0.600	0.610	0.610	2,300
2026-10-08	0.610	0.610	0.600	0.600	0.600	45,510
2026-10-07	0.620	0.620	0.600	0.610	0.610	145,900
2026-10-06	0.630	0.630	0.610	0.610	0.610	87,100
2026-10-05	0.630	0.630	0.610	0.630	0.630	17,411
2026-10-02	0.610	0.630	0.610	0.630	0.630	140,800
2026-10-01	0.620	0.640	0.620	0.620	0.620	36,501
2026-09-30	0.640	0.640	0.620	0.640	0.640	92,500
2026-09-29	0.640	0.650	0.630	0.640	0.640	41,200
2026-09-28	0.650	0.650	0.630	0.630	0.630	22,200
2026-09-25	0.650	0.650	0.640	0.640	0.640	10,608
2026-09-24	0.650	0.650	0.640	0.640	0.640	26,001
2026-09-23	0.650	0.650	0.630	0.640	0.640	56,250
2026-09-22	0.660	0.660	0.630	0.650	0.650	443,800
2026-09-21	0.660	0.660	0.640	0.660	0.660	96,900
2026-09-18	0.650	0.660	0.650	0.650	0.650	17,500
2026-09-17	0.650	0.670	0.650	0.650	0.650	45,800
2026-09-16	0.650	0.650	0.650	0.650	0.650	48,009
2026-09-15	0.640	0.650	0.640	0.650	0.650	3,100
2026-09-14	0.650	0.660	0.640	0.640	0.640	50,239
2026-09-11	0.650	0.660	0.650	0.650	0.650	204,300
2026-09-10	0.660	0.670	0.640	0.640	0.640	200,100
2026-09-09	0.670	0.690	0.660	0.660	0.660	290,300
2026-09-08	0.660	0.670	0.640	0.670	0.670	98,701
2026-09-07	0.650	0.660	0.640	0.660	0.660	42,501
2026-09-04	0.650	0.660	0.640	0.650	0.650	39,300
2026-09-03	0.680	0.700	0.630	0.640	0.640	744,441
2026-09-02	0.710	0.750	0.660	0.660	0.660	1,145,511
2026-09-01	0.690	0.710	0.690	0.690	0.690	122,204
2026-08-31	0.680	0.690	0.680	0.680	0.680	24,402
2026-08-28	0.680	0.700	0.660	0.680	0.680	281,650
2026-08-27	0.690	0.710	0.670	0.690	0.690	304,101
2026-08-26	0.670	0.700	0.670	0.670	0.670	227,600
2026-08-25	0.640	0.680	0.640	0.670	0.670	520,200
2026-08-24	0.650	0.660	0.640	0.660	0.660	183,000
2026-08-21	0.670	0.670	0.660	0.660	0.660	134,306
2026-08-20	0.680	0.700	0.660	0.660	0.660	261,775
2026-08-19	0.630	0.740	0.630	0.660	0.660	2,056,000
2026-08-18	0.650	0.660	0.620	0.640	0.640	497,552
2026-08-17	0.670	0.670	0.640	0.660	0.660	190,615
2026-08-14	0.670	0.680	0.650	0.650	0.650	111,300
2026-08-13	0.640	0.670	0.640	0.670	0.670	65,900
2026-08-11	0.700	0.700	0.640	0.640	0.640	1,102,900
2026-08-10	0.710	0.740	0.700	0.710	0.710	706,301
2026-08-07	0.710	0.770	0.710	0.730	0.730	1,282,400
2026-08-06	0.730	0.730	0.700	0.720	0.720	28,111
2026-08-05	0.720	0.740	0.710	0.710	0.710	117,949
2026-08-04	0.740	0.740	0.710	0.720	0.720	271,700
2026-08-03	0.700	0.740	0.700	0.730	0.730	671,481
2026-07-31	0.700	0.710	0.680	0.700	0.700	426,700
2026-07-30	0.700	0.700	0.680	0.680	0.680	219,101
2026-07-27	0.700	0.780	0.690	0.690	0.690	2,481,801
2026-07-24	0.690	0.720	0.670	0.700	0.700	1,291,500
2026-07-23	0.650	0.690	0.650	0.680	0.680	1,089,801
2026-07-22	0.660	0.660	0.630	0.650	0.650	418,100

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-19	0.0200 THB
2021-08-20	0.0500 THB
2021-03-17	0.0400 THB
2020-08-21	0.0400 THB
2019-11-22	0.0400 THB
2019-03-14	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.