Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.800	0.830	0.800	0.830	0.830	293,200
2023-05-03	0.830	0.830	0.820	0.820	0.820	118,000
2023-05-02	0.820	0.840	0.810	0.830	0.830	241,500
2023-04-28	0.820	0.840	0.820	0.830	0.830	118,400
2023-04-27	0.830	0.830	0.820	0.820	0.820	90,400
2023-04-26	0.810	0.830	0.800	0.820	0.820	231,200
2023-04-25	0.830	0.830	0.810	0.810	0.810	271,200
2023-04-24	0.820	0.840	0.820	0.820	0.820	59,000
2023-04-21	0.830	0.840	0.820	0.820	0.820	714,200
2023-04-20	0.820	0.840	0.820	0.830	0.830	48,800
2023-04-19	0.820	0.840	0.820	0.830	0.830	459,300
2023-04-18	0.830	0.840	0.820	0.830	0.830	116,200
2023-04-17	0.820	0.830	0.820	0.830	0.830	246,400
2023-04-12	0.830	0.840	0.810	0.840	0.840	420,100
2023-04-11	0.830	0.830	0.810	0.830	0.830	123,400
2023-04-10	0.830	0.840	0.820	0.830	0.830	228,600
2023-04-07	0.830	0.840	0.830	0.830	0.830	429,600
2023-04-05	0.820	0.830	0.810	0.820	0.820	677,800
2023-04-04	0.830	0.840	0.820	0.840	0.840	424,000
2023-04-03	0.850	0.860	0.820	0.850	0.850	434,400
2023-03-31	0.870	0.870	0.860	0.860	0.860	43,700
2023-03-30	0.870	0.870	0.860	0.870	0.870	124,700
2023-03-29	0.860	0.880	0.850	0.880	0.880	606,100
2023-03-28	0.840	0.890	0.840	0.860	0.860	919,600
2023-03-27	0.860	0.860	0.840	0.840	0.840	67,700
2023-03-24	0.830	0.850	0.820	0.850	0.850	382,200
2023-03-23	0.810	0.840	0.810	0.840	0.840	295,100
2023-03-22	0.820	0.820	0.800	0.810	0.810	258,400
2023-03-21	0.800	0.820	0.790	0.820	0.820	230,800
2023-03-20	0.800	0.810	0.790	0.800	0.800	271,000
2023-03-17	0.810	0.820	0.810	0.820	0.820	82,000
2023-03-16	0.830	0.830	0.790	0.810	0.810	223,300
2023-03-15	0.770	0.840	0.770	0.830	0.830	543,700
2023-03-14	0.810	0.820	0.770	0.770	0.770	1,342,300
2023-03-13	0.890	0.900	0.840	0.840	0.840	733,700
2023-03-10	0.900	0.910	0.900	0.900	0.900	254,900
2023-03-09	0.920	0.920	0.910	0.910	0.910	126,900
2023-03-08	0.910	0.920	0.890	0.920	0.920	487,500
2023-03-07	0.910	0.930	0.900	0.930	0.930	210,000
2023-03-03	0.920	0.930	0.900	0.910	0.910	594,600
2023-03-02	0.930	0.930	0.900	0.920	0.920	369,700
2023-03-01	0.930	0.930	0.910	0.920	0.920	336,200
2023-02-28	0.930	0.930	0.920	0.920	0.920	288,900
2023-02-27	0.920	0.930	0.920	0.920	0.920	68,700
2023-02-24	0.930	0.940	0.920	0.920	0.920	217,900
2023-02-23	0.930	0.940	0.920	0.930	0.930	324,800
2023-02-22	0.940	0.940	0.930	0.930	0.930	324,800
2023-02-21	0.940	0.950	0.930	0.940	0.940	668,700
2023-02-20	0.940	0.940	0.930	0.940	0.940	81,300
2023-02-17	0.950	0.950	0.930	0.940	0.940	14,300
2023-02-16	0.940	0.940	0.930	0.940	0.940	72,000
2023-02-15	0.940	0.940	0.920	0.940	0.940	601,300
2023-02-14	0.960	0.960	0.940	0.940	0.940	552,600
2023-02-13	0.960	0.960	0.950	0.960	0.960	166,500
2023-02-10	0.960	0.960	0.950	0.960	0.960	127,700
2023-02-09	0.960	0.960	0.950	0.960	0.960	283,600
2023-02-08	0.960	0.970	0.950	0.950	0.950	576,500
2023-02-07	0.970	0.970	0.950	0.950	0.950	351,200
2023-02-06	0.970	0.970	0.960	0.970	0.970	121,700
2023-02-03	0.960	0.980	0.950	0.960	0.960	1,031,700

← NewerPage 15 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.