Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.720	0.730	0.710	0.710	0.710	528,100
2023-08-02	0.720	0.740	0.710	0.740	0.740	105,000
2023-07-31	0.720	0.730	0.710	0.730	0.730	79,200
2023-07-27	0.710	0.720	0.710	0.710	0.710	391,300
2023-07-26	0.720	0.730	0.710	0.720	0.720	118,700
2023-07-25	0.730	0.730	0.710	0.730	0.730	338,300
2023-07-24	0.720	0.730	0.710	0.720	0.720	113,200
2023-07-21	0.730	0.730	0.710	0.720	0.720	286,400
2023-07-20	0.740	0.740	0.720	0.720	0.720	154,000
2023-07-19	0.730	0.740	0.720	0.730	0.730	66,100
2023-07-18	0.740	0.740	0.720	0.730	0.730	138,200
2023-07-17	0.740	0.740	0.720	0.740	0.740	198,000
2023-07-14	0.740	0.740	0.720	0.730	0.730	38,900
2023-07-13	0.730	0.740	0.720	0.730	0.730	243,200
2023-07-12	0.740	0.750	0.720	0.730	0.730	1,443,700
2023-07-11	0.760	0.760	0.740	0.750	0.750	214,500
2023-07-10	0.750	0.760	0.740	0.750	0.750	24,800
2023-07-07	0.750	0.760	0.750	0.750	0.750	265,200
2023-07-06	0.750	0.760	0.740	0.760	0.760	35,600
2023-07-05	0.740	0.760	0.740	0.760	0.760	34,300
2023-07-04	0.750	0.760	0.740	0.750	0.750	118,900
2023-07-03	0.740	0.740	0.730	0.740	0.740	55,800
2023-06-30	0.730	0.750	0.730	0.750	0.750	247,500
2023-06-29	0.740	0.740	0.720	0.730	0.730	250,100
2023-06-28	0.740	0.750	0.740	0.740	0.740	532,200
2023-06-27	0.740	0.750	0.730	0.750	0.750	36,300
2023-06-26	0.740	0.760	0.720	0.740	0.740	449,600
2023-06-23	0.770	0.780	0.750	0.760	0.760	696,800
2023-06-22	0.790	0.790	0.770	0.780	0.780	89,600
2023-06-21	0.790	0.790	0.780	0.790	0.790	155,800
2023-06-20	0.770	0.800	0.770	0.800	0.800	261,100
2023-06-19	0.780	0.790	0.770	0.770	0.770	36,400
2023-06-16	0.780	0.790	0.780	0.780	0.780	26,100
2023-06-15	0.790	0.790	0.770	0.780	0.780	745,500
2023-06-14	0.800	0.800	0.790	0.800	0.800	12,700
2023-06-13	0.800	0.810	0.790	0.800	0.800	18,800
2023-06-12	0.790	0.800	0.790	0.790	0.790	184,600
2023-06-09	0.810	0.810	0.800	0.810	0.810	153,400
2023-06-08	0.800	0.810	0.800	0.810	0.810	259,800
2023-06-07	0.800	0.800	0.790	0.800	0.800	185,200
2023-06-06	0.800	0.810	0.790	0.800	0.800	187,800
2023-06-02	0.790	0.800	0.790	0.800	0.800	154,700
2023-06-01	0.790	0.800	0.790	0.800	0.800	125,600
2023-05-31	0.800	0.800	0.790	0.800	0.800	468,300
2023-05-30	0.800	0.810	0.800	0.810	0.810	44,900
2023-05-29	0.800	0.810	0.790	0.810	0.810	280,100
2023-05-26	0.800	0.810	0.800	0.800	0.800	50,600
2023-05-25	0.810	0.810	0.790	0.810	0.810	119,900
2023-05-24	0.790	0.810	0.790	0.800	0.800	305,800
2023-05-23	0.800	0.800	0.780	0.790	0.790	180,300
2023-05-22	0.780	0.800	0.780	0.800	0.800	257,600
2023-05-19	0.810	0.810	0.780	0.790	0.790	729,200
2023-05-18	0.820	0.830	0.810	0.810	0.810	103,500
2023-05-17	0.820	0.820	0.810	0.810	0.810	91,000
2023-05-16	0.820	0.830	0.810	0.810	0.810	109,500
2023-05-15	0.810	0.810	0.810	0.810	0.810	29,600
2023-05-12	0.820	0.830	0.800	0.820	0.820	57,600
2023-05-11	0.820	0.820	0.800	0.820	0.820	81,400
2023-05-10	0.830	0.830	0.810	0.820	0.820	44,700
2023-05-09	0.810	0.830	0.810	0.820	0.820	81,300

← NewerPage 14 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.