Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.220	1.220	1.150	1.200	1.176	3,844,300
2022-05-09	1.300	1.310	1.240	1.240	1.215	1,895,200
2022-05-06	1.310	1.330	1.290	1.300	1.274	1,008,900
2022-05-05	1.330	1.340	1.310	1.320	1.293	288,000
2022-05-03	1.340	1.350	1.320	1.320	1.293	673,500
2022-04-29	1.350	1.350	1.340	1.340	1.313	327,100
2022-04-28	1.340	1.350	1.340	1.340	1.313	471,800
2022-04-27	1.360	1.360	1.340	1.340	1.313	240,500
2022-04-26	1.360	1.370	1.340	1.360	1.333	561,600
2022-04-25	1.360	1.370	1.350	1.360	1.333	217,200
2022-04-22	1.360	1.370	1.350	1.360	1.333	245,100
2022-04-21	1.370	1.370	1.360	1.360	1.333	299,100
2022-04-20	1.370	1.370	1.360	1.370	1.342	514,200
2022-04-19	1.350	1.370	1.350	1.370	1.342	747,500
2022-04-18	1.360	1.370	1.330	1.360	1.333	1,137,000
2022-04-12	1.360	1.360	1.340	1.350	1.323	621,700
2022-04-11	1.370	1.370	1.350	1.360	1.333	574,400
2022-04-08	1.350	1.370	1.350	1.370	1.342	201,900
2022-04-07	1.350	1.360	1.340	1.350	1.323	716,900
2022-04-05	1.360	1.370	1.350	1.360	1.333	647,300
2022-04-04	1.370	1.370	1.350	1.360	1.333	731,300
2022-04-01	1.370	1.370	1.350	1.360	1.333	549,100
2022-03-31	1.360	1.380	1.360	1.370	1.342	381,500
2022-03-30	1.370	1.370	1.360	1.360	1.333	177,400
2022-03-29	1.350	1.380	1.350	1.370	1.342	521,800
2022-03-28	1.340	1.360	1.340	1.360	1.333	368,900
2022-03-25	1.370	1.380	1.340	1.340	1.313	605,600
2022-03-24	1.350	1.370	1.350	1.370	1.342	290,200
2022-03-23	1.360	1.380	1.350	1.350	1.323	520,500
2022-03-22	1.360	1.380	1.350	1.360	1.333	535,900
2022-03-21	1.360	1.370	1.350	1.350	1.323	278,200
2022-03-18	1.380	1.380	1.350	1.350	1.323	894,500
2022-03-17	1.380	1.380	1.350	1.380	1.352	627,400
2022-03-16	1.350	1.390	1.350	1.360	1.333	972,900
2022-03-15	1.410	1.440	1.350	1.350	1.323	3,184,000
2022-03-14	1.400	1.430	1.390	1.400	1.372	2,584,800
2022-03-11	1.330	1.420	1.330	1.390	1.362	2,984,900
2022-03-10	1.340	1.370	1.330	1.330	1.303	547,500
2022-03-09	1.290	1.360	1.290	1.340	1.313	1,604,200
2022-03-08	1.340	1.360	1.260	1.310	1.284	1,318,500
2022-03-07	1.360	1.380	1.330	1.340	1.313	1,538,100
2022-03-04	1.360	1.450	1.360	1.380	1.352	6,073,700
2022-03-03	1.330	1.360	1.330	1.360	1.333	1,572,600
2022-03-02	1.390	1.390	1.320	1.330	1.303	2,348,000
2022-03-01	1.390	1.400	1.380	1.390	1.362	486,900
2022-02-28	1.400	1.400	1.380	1.380	1.352	743,100
2022-02-25	1.380	1.400	1.380	1.400	1.372	516,100
2022-02-24	1.440	1.440	1.360	1.370	1.342	2,441,600
2022-02-23	1.430	1.450	1.420	1.430	1.401	1,100,500
2022-02-22	1.430	1.440	1.410	1.420	1.391	1,345,000
2022-02-21	1.470	1.470	1.450	1.450	1.421	776,900
2022-02-18	1.460	1.460	1.440	1.460	1.431	658,100
2022-02-17	1.450	1.470	1.450	1.460	1.431	335,600
2022-02-15	1.440	1.460	1.430	1.450	1.421	773,200
2022-02-14	1.460	1.460	1.440	1.440	1.411	678,500
2022-02-11	1.460	1.470	1.450	1.460	1.431	807,100
2022-02-10	1.460	1.470	1.440	1.470	1.440	957,300
2022-02-09	1.470	1.470	1.450	1.460	1.431	902,800
2022-02-08	1.460	1.470	1.450	1.460	1.431	760,300
2022-02-07	1.480	1.480	1.450	1.460	1.431	346,900

← NewerPage 19 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.