Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.950	0.960	0.940	0.940	0.940	927,400
2022-11-04	0.950	0.950	0.940	0.950	0.950	159,400
2022-11-03	0.950	0.960	0.940	0.950	0.950	1,161,200
2022-11-02	0.960	0.960	0.940	0.950	0.950	1,079,700
2022-11-01	0.950	0.960	0.950	0.960	0.960	105,600
2022-10-31	0.950	0.960	0.940	0.950	0.950	491,300
2022-10-28	0.950	0.960	0.940	0.950	0.950	509,500
2022-10-27	0.950	0.960	0.940	0.960	0.960	151,500
2022-10-26	0.950	0.960	0.950	0.950	0.950	1,241,200
2022-10-25	0.950	0.960	0.940	0.950	0.950	298,800
2022-10-21	0.960	0.960	0.940	0.950	0.950	701,000
2022-10-20	0.950	0.960	0.950	0.960	0.960	110,500
2022-10-19	0.950	0.960	0.950	0.950	0.950	288,600
2022-10-18	0.950	0.970	0.950	0.960	0.960	316,300
2022-10-17	0.960	0.960	0.940	0.950	0.950	230,600
2022-10-12	0.950	0.960	0.950	0.950	0.950	229,100
2022-10-11	0.950	0.960	0.950	0.960	0.960	477,900
2022-10-10	0.960	0.970	0.950	0.960	0.960	1,056,600
2022-10-07	0.960	0.970	0.960	0.960	0.960	167,200
2022-10-06	0.970	0.970	0.960	0.960	0.960	843,100
2022-10-05	0.980	0.980	0.960	0.970	0.970	2,067,400
2022-10-04	0.970	0.980	0.960	0.980	0.980	3,501,600
2022-10-03	0.980	0.980	0.950	0.960	0.960	1,142,200
2022-09-30	0.960	0.970	0.960	0.970	0.970	689,300
2022-09-29	0.990	1.000	0.960	0.970	0.970	1,806,000
2022-09-28	1.000	1.010	0.960	0.990	0.990	2,196,700
2022-09-27	1.070	1.070	1.000	1.000	1.000	2,884,000
2022-09-26	1.030	1.050	1.020	1.050	1.050	1,114,800
2022-09-23	1.040	1.040	1.020	1.020	1.020	622,300
2022-09-22	1.040	1.040	1.020	1.030	1.030	928,800
2022-09-21	1.050	1.050	1.020	1.040	1.040	1,051,100
2022-09-20	1.060	1.070	1.030	1.040	1.040	2,519,300
2022-09-19	1.040	1.070	1.020	1.020	1.020	4,782,000
2022-09-16	0.980	1.050	0.980	1.020	1.020	7,832,700
2022-09-15	0.960	1.000	0.960	0.980	0.980	1,991,800
2022-09-14	0.950	0.970	0.940	0.970	0.970	1,087,200
2022-09-13	0.960	0.970	0.950	0.960	0.960	1,290,200
2022-09-12	0.950	0.960	0.950	0.950	0.950	453,100
2022-09-09	0.940	0.960	0.940	0.950	0.950	233,900
2022-09-08	0.950	0.960	0.940	0.940	0.940	3,052,400
2022-09-07	0.950	0.950	0.940	0.950	0.950	1,346,200
2022-09-06	0.950	0.950	0.940	0.950	0.950	1,304,400
2022-09-05	0.950	0.950	0.940	0.940	0.940	2,476,100
2022-09-02	0.950	0.950	0.940	0.950	0.950	1,515,200
2022-09-01	0.980	0.980	0.940	0.950	0.950	7,225,000
2022-08-31	0.980	0.990	0.970	0.990	0.990	1,226,400
2022-08-30	0.980	0.990	0.970	0.980	0.980	314,000
2022-08-29	0.970	0.980	0.970	0.980	0.980	790,200
2022-08-26	0.980	0.990	0.980	0.980	0.980	932,700
2022-08-25	0.980	0.980	0.970	0.980	0.980	199,300
2022-08-24	0.970	0.980	0.970	0.980	0.980	219,200
2022-08-23	0.970	0.980	0.960	0.970	0.970	448,400
2022-08-22	0.970	0.980	0.960	0.970	0.970	783,600
2022-08-19	0.970	0.980	0.960	0.960	0.960	2,485,600
2022-08-18	0.980	0.990	0.970	0.990	0.970	1,688,600
2022-08-17	0.990	0.990	0.980	0.980	0.960	668,800
2022-08-16	1.000	1.000	0.980	0.990	0.970	1,374,600
2022-08-15	0.990	1.000	0.980	1.000	0.980	753,200
2022-08-11	1.000	1.010	0.980	0.980	0.960	700,800
2022-08-10	0.990	1.000	0.970	0.990	0.970	1,444,200

← NewerPage 17 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.