Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.700	0.700	0.690	0.690	0.690	243,500
2023-10-30	0.690	0.690	0.690	0.690	0.690	116,400
2023-10-27	0.690	0.710	0.690	0.700	0.700	996,100
2023-10-26	0.700	0.710	0.690	0.690	0.690	641,600
2023-10-25	0.700	0.720	0.700	0.710	0.710	859,900
2023-10-24	0.690	0.720	0.690	0.710	0.710	131,400
2023-10-20	0.690	0.710	0.690	0.700	0.700	845,700
2023-10-19	0.690	0.710	0.690	0.710	0.710	616,000
2023-10-18	0.720	0.720	0.700	0.720	0.720	95,400
2023-10-17	0.710	0.730	0.700	0.730	0.730	221,600
2023-10-16	0.710	0.710	0.700	0.700	0.700	480,700
2023-10-12	0.700	0.710	0.700	0.700	0.700	7,200
2023-10-11	0.700	0.710	0.690	0.710	0.710	758,600
2023-10-10	0.690	0.710	0.690	0.700	0.700	1,072,100
2023-10-09	0.710	0.720	0.690	0.690	0.690	1,014,400
2023-10-06	0.710	0.720	0.710	0.710	0.710	370,500
2023-10-05	0.700	0.720	0.700	0.710	0.710	332,100
2023-10-04	0.710	0.720	0.710	0.720	0.720	1,660,000
2023-10-03	0.710	0.720	0.700	0.710	0.710	2,996,100
2023-10-02	0.730	0.730	0.710	0.710	0.710	2,906,600
2023-09-29	0.740	0.740	0.720	0.730	0.730	880,500
2023-09-28	0.730	0.730	0.730	0.730	0.730	302,500
2023-09-27	0.730	0.740	0.720	0.730	0.730	1,346,400
2023-09-26	0.730	0.740	0.730	0.730	0.730	471,000
2023-09-25	0.740	0.740	0.730	0.740	0.740	251,200
2023-09-22	0.730	0.740	0.720	0.740	0.740	137,400
2023-09-21	0.720	0.740	0.720	0.730	0.730	1,947,600
2023-09-20	0.730	0.730	0.720	0.720	0.720	2,270,600
2023-09-19	0.730	0.730	0.720	0.730	0.730	2,091,900
2023-09-18	0.730	0.730	0.720	0.720	0.720	2,926,500
2023-09-15	0.730	0.740	0.730	0.730	0.730	9,298,100
2023-09-14	0.730	0.740	0.730	0.730	0.730	178,300
2023-09-13	0.730	0.740	0.720	0.730	0.730	819,100
2023-09-12	0.720	0.740	0.720	0.730	0.730	80,400
2023-09-11	0.720	0.740	0.720	0.740	0.740	295,800
2023-09-08	0.750	0.760	0.720	0.730	0.730	1,010,400
2023-09-07	0.730	0.740	0.730	0.740	0.740	405,100
2023-09-06	0.740	0.740	0.720	0.720	0.720	1,823,000
2023-09-05	0.730	0.740	0.720	0.730	0.730	1,974,900
2023-09-04	0.700	0.780	0.700	0.720	0.720	8,792,800
2023-09-01	0.720	0.720	0.700	0.700	0.700	1,738,300
2023-08-31	0.720	0.720	0.710	0.710	0.710	2,058,200
2023-08-30	0.730	0.740	0.710	0.710	0.710	1,790,200
2023-08-29	0.710	0.740	0.700	0.720	0.720	3,049,800
2023-08-28	0.710	0.720	0.710	0.710	0.710	146,900
2023-08-25	0.700	0.720	0.690	0.710	0.710	924,700
2023-08-24	0.690	0.700	0.690	0.700	0.700	138,400
2023-08-23	0.680	0.700	0.680	0.680	0.680	339,800
2023-08-22	0.690	0.700	0.680	0.680	0.680	99,800
2023-08-21	0.690	0.690	0.680	0.680	0.680	119,700
2023-08-18	0.690	0.700	0.680	0.690	0.690	108,400
2023-08-17	0.690	0.700	0.680	0.690	0.690	380,700
2023-08-16	0.680	0.690	0.680	0.690	0.690	195,000
2023-08-15	0.690	0.700	0.670	0.690	0.690	1,084,000
2023-08-11	0.700	0.700	0.690	0.700	0.700	1,145,500
2023-08-10	0.690	0.730	0.690	0.700	0.700	2,021,700
2023-08-09	0.680	0.700	0.680	0.700	0.700	349,900
2023-08-08	0.710	0.720	0.670	0.680	0.680	3,602,200
2023-08-07	0.700	0.730	0.700	0.720	0.720	532,400
2023-08-04	0.710	0.720	0.700	0.710	0.710	144,400

← NewerPage 13 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.