Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.750	0.760	0.740	0.750	0.750	131,300
2024-04-26	0.740	0.760	0.740	0.760	0.760	103,000
2024-04-25	0.740	0.750	0.730	0.740	0.740	165,800
2024-04-24	0.750	0.750	0.750	0.750	0.750	0
2024-04-23	0.750	0.780	0.740	0.750	0.750	609,600
2024-04-22	0.740	0.750	0.740	0.740	0.740	302,300
2024-04-19	0.770	0.770	0.770	0.770	0.770	0
2024-04-18	0.770	0.770	0.770	0.770	0.770	0
2024-04-17	0.770	0.770	0.770	0.770	0.770	0
2024-04-11	0.750	0.790	0.730	0.770	0.770	930,200
2024-04-10	0.720	0.760	0.720	0.750	0.750	361,200
2024-04-09	0.720	0.720	0.720	0.720	0.720	0
2024-04-05	0.720	0.730	0.710	0.720	0.720	304,000
2024-04-04	0.720	0.720	0.720	0.720	0.720	0
2024-04-03	0.720	0.750	0.720	0.720	0.720	845,300
2024-04-02	0.730	0.740	0.710	0.720	0.720	724,800
2024-04-01	0.750	0.760	0.720	0.720	0.720	804,300
2024-03-29	0.760	0.760	0.740	0.750	0.750	514,700
2024-03-28	0.750	0.760	0.740	0.760	0.760	772,500
2024-03-27	0.750	0.770	0.740	0.740	0.740	850,700
2024-03-26	0.760	0.760	0.760	0.760	0.760	0
2024-03-25	0.750	0.770	0.740	0.760	0.760	1,166,900
2024-03-22	0.770	0.770	0.770	0.770	0.770	0
2024-03-21	0.770	0.790	0.750	0.770	0.770	1,949,900
2024-03-20	0.840	0.840	0.840	0.840	0.840	0
2024-03-19	0.820	0.970	0.810	0.840	0.840	42,887,500
2024-03-18	0.890	0.910	0.800	0.810	0.810	7,020,300
2024-03-15	0.690	0.690	0.690	0.690	0.690	0
2024-03-14	0.690	0.710	0.690	0.690	0.690	108,000
2024-03-13	0.690	0.710	0.690	0.700	0.700	25,300
2024-03-12	0.700	0.700	0.700	0.700	0.700	0
2024-03-11	0.690	0.710	0.690	0.700	0.700	221,500
2024-03-08	0.690	0.700	0.690	0.700	0.700	70,200
2024-03-07	0.690	0.710	0.690	0.700	0.700	113,500
2024-03-06	0.700	0.710	0.690	0.710	0.710	287,400
2024-03-05	0.710	0.710	0.690	0.700	0.700	30,500
2024-03-04	0.700	0.700	0.700	0.700	0.700	114,600
2024-03-01	0.700	0.720	0.700	0.700	0.700	148,300
2024-02-29	0.700	0.710	0.700	0.700	0.700	82,400
2024-02-28	0.710	0.720	0.710	0.710	0.710	272,300
2024-02-27	0.700	0.710	0.700	0.710	0.710	168,600
2024-02-23	0.700	0.710	0.700	0.710	0.710	10,200
2024-02-22	0.700	0.700	0.690	0.700	0.700	58,400
2024-02-21	0.700	0.710	0.690	0.700	0.700	111,800
2024-02-20	0.690	0.700	0.690	0.690	0.690	534,000
2024-02-19	0.690	0.700	0.690	0.700	0.700	13,900
2024-02-16	0.690	0.700	0.690	0.700	0.700	105,400
2024-02-15	0.700	0.700	0.690	0.690	0.690	32,500
2024-02-14	0.700	0.710	0.690	0.700	0.700	421,900
2024-02-13	0.700	0.700	0.690	0.690	0.690	78,600
2024-02-12	0.700	0.700	0.690	0.690	0.690	74,800
2024-02-09	0.700	0.700	0.700	0.700	0.700	10,000
2024-02-08	0.700	0.700	0.690	0.700	0.700	442,300
2024-02-07	0.690	0.700	0.690	0.700	0.700	187,800
2024-02-06	0.690	0.700	0.680	0.700	0.700	565,800
2024-02-05	0.710	0.710	0.680	0.690	0.690	400,100
2024-02-02	0.720	0.720	0.700	0.700	0.700	144,600
2024-02-01	0.710	0.710	0.710	0.710	0.710	1,300
2024-01-31	0.710	0.710	0.710	0.710	0.710	170,100
2024-01-30	0.710	0.710	0.700	0.710	0.710	30,600

← NewerPage 11 of 21 · 1,213 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.