Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.980	0.990	0.970	0.990	0.970	1,493,200
2022-08-08	0.980	0.990	0.970	0.970	0.950	543,100
2022-08-05	0.980	0.980	0.970	0.980	0.960	213,000
2022-08-04	0.980	0.990	0.970	0.970	0.950	690,500
2022-08-03	0.990	1.000	0.950	0.970	0.950	1,322,600
2022-08-02	0.990	0.990	0.980	0.990	0.970	464,200
2022-08-01	0.980	0.990	0.980	0.990	0.970	429,000
2022-07-27	0.980	0.990	0.970	0.980	0.960	630,300
2022-07-26	0.980	0.990	0.970	0.980	0.960	774,900
2022-07-25	0.980	1.000	0.980	0.990	0.970	660,600
2022-07-22	0.970	0.990	0.960	0.980	0.960	801,600
2022-07-21	0.980	0.980	0.950	0.970	0.950	1,285,700
2022-07-20	0.980	0.990	0.970	0.980	0.960	533,200
2022-07-19	0.980	1.030	0.970	0.980	0.960	894,100
2022-07-18	1.000	1.000	0.980	0.980	0.960	928,400
2022-07-15	0.990	1.000	0.980	0.990	0.970	326,500
2022-07-14	1.010	1.010	0.980	1.000	0.980	287,100
2022-07-12	0.990	1.060	0.980	1.000	0.980	1,491,600
2022-07-11	0.980	1.000	0.980	0.990	0.970	567,700
2022-07-08	1.000	1.010	0.970	0.980	0.960	809,400
2022-07-07	1.000	1.000	0.980	1.000	0.980	565,300
2022-07-06	1.030	1.040	0.980	0.990	0.970	1,760,100
2022-07-05	1.070	1.080	1.030	1.030	1.009	461,100
2022-07-04	1.100	1.100	1.060	1.060	1.039	711,400
2022-07-01	1.110	1.120	1.100	1.100	1.078	160,800
2022-06-30	1.120	1.130	1.080	1.080	1.058	748,800
2022-06-29	1.130	1.130	1.110	1.120	1.097	598,900
2022-06-28	1.120	1.140	1.120	1.140	1.117	154,400
2022-06-27	1.140	1.140	1.110	1.130	1.107	211,900
2022-06-24	1.130	1.140	1.120	1.130	1.107	76,500
2022-06-23	1.120	1.140	1.120	1.130	1.107	72,700
2022-06-22	1.140	1.150	1.110	1.130	1.107	285,800
2022-06-21	1.120	1.150	1.120	1.150	1.127	202,700
2022-06-20	1.110	1.140	1.110	1.110	1.088	255,500
2022-06-17	1.120	1.140	1.110	1.130	1.107	406,800
2022-06-16	1.160	1.170	1.110	1.130	1.107	655,500
2022-06-15	1.160	1.170	1.140	1.150	1.127	381,400
2022-06-14	1.160	1.160	1.140	1.160	1.137	513,200
2022-06-13	1.180	1.180	1.160	1.160	1.137	281,800
2022-06-10	1.180	1.190	1.180	1.180	1.156	75,200
2022-06-09	1.210	1.210	1.180	1.190	1.166	292,100
2022-06-08	1.210	1.210	1.180	1.190	1.166	216,100
2022-06-07	1.220	1.220	1.200	1.210	1.186	175,900
2022-06-06	1.220	1.220	1.200	1.210	1.186	193,100
2022-06-02	1.230	1.230	1.210	1.220	1.195	51,400
2022-06-01	1.230	1.230	1.210	1.220	1.195	130,600
2022-05-31	1.240	1.240	1.220	1.230	1.205	153,400
2022-05-30	1.230	1.240	1.230	1.240	1.215	399,900
2022-05-27	1.200	1.250	1.200	1.230	1.205	1,028,800
2022-05-26	1.180	1.200	1.180	1.200	1.176	201,200
2022-05-25	1.190	1.190	1.170	1.180	1.156	499,500
2022-05-24	1.170	1.190	1.160	1.180	1.156	287,200
2022-05-23	1.160	1.180	1.150	1.180	1.156	520,700
2022-05-20	1.160	1.170	1.150	1.170	1.146	626,600
2022-05-19	1.150	1.170	1.150	1.150	1.127	771,400
2022-05-18	1.160	1.180	1.160	1.170	1.146	755,000
2022-05-17	1.120	1.160	1.120	1.160	1.137	590,600
2022-05-13	1.140	1.150	1.120	1.140	1.117	609,600
2022-05-12	1.170	1.170	1.110	1.130	1.107	2,137,600
2022-05-11	1.200	1.200	1.170	1.170	1.146	623,100

← NewerPage 18 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.