Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.710	0.720	0.700	0.700	0.700	154,700
2024-01-26	0.700	0.700	0.690	0.700	0.700	94,900
2024-01-25	0.690	0.700	0.690	0.700	0.700	177,400
2024-01-24	0.700	0.700	0.690	0.700	0.700	143,300
2024-01-23	0.700	0.710	0.700	0.700	0.700	33,300
2024-01-22	0.720	0.720	0.700	0.700	0.700	129,000
2024-01-19	0.700	0.710	0.700	0.710	0.710	46,700
2024-01-18	0.700	0.710	0.690	0.710	0.710	76,300
2024-01-17	0.700	0.710	0.700	0.700	0.700	157,900
2024-01-16	0.710	0.710	0.710	0.710	0.710	27,000
2024-01-15	0.710	0.720	0.710	0.710	0.710	205,800
2024-01-12	0.710	0.720	0.710	0.720	0.720	334,500
2024-01-11	0.720	0.740	0.710	0.720	0.720	697,800
2024-01-10	0.710	0.710	0.700	0.700	0.700	68,000
2024-01-09	0.710	0.720	0.710	0.710	0.710	219,800
2024-01-08	0.720	0.720	0.720	0.720	0.720	27,000
2024-01-05	0.720	0.730	0.720	0.720	0.720	120,900
2024-01-04	0.720	0.720	0.710	0.710	0.710	101,100
2024-01-03	0.720	0.720	0.710	0.720	0.720	66,100
2024-01-02	0.720	0.720	0.700	0.710	0.710	212,802
2023-12-28	0.710	0.710	0.700	0.710	0.710	161,600
2023-12-27	0.700	0.700	0.690	0.700	0.700	211,400
2023-12-26	0.690	0.700	0.690	0.700	0.700	64,200
2023-12-25	0.690	0.700	0.690	0.700	0.700	168,600
2023-12-22	0.690	0.700	0.690	0.700	0.700	241,000
2023-12-21	0.690	0.700	0.690	0.700	0.700	82,000
2023-12-20	0.700	0.700	0.690	0.700	0.700	199,000
2023-12-19	0.700	0.700	0.690	0.700	0.700	66,100
2023-12-18	0.700	0.710	0.690	0.690	0.690	56,700
2023-12-15	0.690	0.700	0.690	0.700	0.700	3,000
2023-12-14	0.690	0.700	0.690	0.700	0.700	141,400
2023-12-13	0.690	0.700	0.680	0.700	0.700	396,500
2023-12-12	0.700	0.700	0.690	0.700	0.700	311,900
2023-12-08	0.690	0.710	0.690	0.710	0.710	145,900
2023-12-07	0.700	0.700	0.680	0.690	0.690	726,700
2023-12-06	0.700	0.700	0.690	0.690	0.690	332,600
2023-12-04	0.710	0.710	0.690	0.700	0.700	192,200
2023-12-01	0.700	0.700	0.690	0.700	0.700	56,600
2023-11-30	0.690	0.700	0.680	0.700	0.700	529,800
2023-11-29	0.700	0.700	0.690	0.700	0.700	359,000
2023-11-28	0.690	0.700	0.690	0.700	0.700	573,500
2023-11-27	0.700	0.710	0.680	0.700	0.700	1,214,000
2023-11-24	0.700	0.710	0.690	0.700	0.700	1,262,200
2023-11-23	0.700	0.710	0.700	0.700	0.700	82,500
2023-11-22	0.700	0.710	0.700	0.700	0.700	52,100
2023-11-21	0.700	0.710	0.690	0.710	0.710	177,900
2023-11-20	0.700	0.710	0.690	0.700	0.700	190,800
2023-11-17	0.700	0.700	0.690	0.700	0.700	43,600
2023-11-16	0.700	0.700	0.700	0.700	0.700	900
2023-11-15	0.690	0.700	0.690	0.700	0.700	40,300
2023-11-14	0.710	0.710	0.690	0.700	0.700	188,000
2023-11-13	0.700	0.700	0.690	0.700	0.700	482,100
2023-11-10	0.690	0.710	0.690	0.700	0.700	75,200
2023-11-09	0.700	0.710	0.690	0.700	0.700	148,800
2023-11-08	0.700	0.700	0.690	0.700	0.700	411,900
2023-11-07	0.700	0.700	0.690	0.700	0.700	83,400
2023-11-06	0.690	0.710	0.690	0.700	0.700	141,600
2023-11-03	0.720	0.720	0.700	0.710	0.710	43,900
2023-11-02	0.700	0.710	0.700	0.710	0.710	116,000
2023-11-01	0.700	0.710	0.700	0.700	0.700	31,000

← NewerPage 12 of 21 · 1,217 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.