Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.960	0.960	0.950	0.960	0.960	558,500
2023-02-01	0.940	0.960	0.940	0.950	0.950	463,300
2023-01-31	0.950	0.950	0.940	0.950	0.950	185,700
2023-01-30	0.960	0.960	0.940	0.940	0.940	592,800
2023-01-27	0.960	0.970	0.950	0.960	0.960	399,400
2023-01-26	0.970	0.970	0.950	0.970	0.970	215,900
2023-01-25	0.960	0.970	0.950	0.970	0.970	332,900
2023-01-24	0.970	0.970	0.960	0.960	0.960	144,400
2023-01-23	0.970	0.970	0.950	0.960	0.960	190,900
2023-01-20	0.970	0.970	0.950	0.950	0.950	473,800
2023-01-19	0.970	0.970	0.960	0.960	0.960	442,500
2023-01-18	0.980	0.980	0.960	0.960	0.960	604,800
2023-01-17	0.960	0.980	0.960	0.970	0.970	841,600
2023-01-16	0.980	0.980	0.960	0.960	0.960	414,200
2023-01-13	0.980	0.980	0.970	0.980	0.980	792,400
2023-01-12	0.950	0.990	0.950	0.980	0.980	1,844,200
2023-01-11	0.960	0.970	0.950	0.950	0.950	553,500
2023-01-10	0.980	0.980	0.950	0.950	0.950	1,760,400
2023-01-09	0.950	0.980	0.940	0.960	0.960	1,216,200
2023-01-06	0.960	0.960	0.940	0.940	0.940	202,200
2023-01-05	0.940	0.960	0.930	0.940	0.940	1,759,500
2023-01-04	0.940	0.960	0.930	0.930	0.930	1,424,800
2023-01-03	0.960	0.960	0.940	0.940	0.940	1,031,900
2022-12-30	0.960	0.960	0.950	0.960	0.960	571,100
2022-12-29	0.960	0.970	0.950	0.970	0.970	230,300
2022-12-28	0.980	0.990	0.950	0.960	0.960	1,040,800
2022-12-27	0.970	0.980	0.960	0.980	0.980	626,000
2022-12-26	0.940	0.970	0.940	0.970	0.970	730,300
2022-12-23	0.950	1.030	0.940	0.940	0.940	3,791,600
2022-12-22	0.940	0.950	0.930	0.940	0.940	134,000
2022-12-21	0.950	0.950	0.930	0.940	0.940	283,700
2022-12-20	0.910	0.960	0.910	0.940	0.940	1,104,000
2022-12-19	0.920	0.930	0.910	0.930	0.930	261,500
2022-12-16	0.930	0.930	0.920	0.930	0.930	110,500
2022-12-15	0.940	0.940	0.920	0.920	0.920	53,300
2022-12-14	0.940	0.940	0.930	0.940	0.940	110,500
2022-12-13	0.920	0.940	0.920	0.940	0.940	644,900
2022-12-09	0.940	0.940	0.930	0.940	0.940	115,000
2022-12-08	0.930	0.940	0.930	0.930	0.930	103,300
2022-12-07	0.940	0.940	0.920	0.930	0.930	99,600
2022-12-06	0.940	0.940	0.930	0.940	0.940	159,000
2022-12-02	0.960	0.960	0.940	0.940	0.940	279,700
2022-12-01	0.940	0.960	0.930	0.940	0.940	560,500
2022-11-30	0.920	0.940	0.910	0.940	0.940	663,600
2022-11-29	0.910	0.930	0.910	0.920	0.920	135,300
2022-11-28	0.930	0.940	0.910	0.910	0.910	1,426,200
2022-11-25	0.940	0.950	0.920	0.940	0.940	123,400
2022-11-24	0.920	0.960	0.900	0.940	0.940	703,100
2022-11-23	0.890	0.920	0.890	0.920	0.920	398,500
2022-11-22	0.900	0.910	0.890	0.900	0.900	46,600
2022-11-21	0.900	0.910	0.880	0.900	0.900	644,400
2022-11-18	0.920	0.920	0.900	0.910	0.910	394,000
2022-11-17	0.900	0.920	0.900	0.920	0.920	273,300
2022-11-16	0.910	0.920	0.900	0.900	0.900	242,200
2022-11-15	0.900	0.920	0.900	0.910	0.910	326,700
2022-11-14	0.900	0.920	0.890	0.910	0.910	3,351,000
2022-11-11	0.930	0.940	0.910	0.920	0.920	2,302,900
2022-11-10	0.950	0.950	0.920	0.940	0.940	1,066,100
2022-11-09	0.960	0.960	0.940	0.950	0.950	1,318,800
2022-11-08	0.950	0.960	0.940	0.950	0.950	536,500

← NewerPage 16 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.