Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.660	0.680	0.630	0.650	0.650	2,271,824
2026-07-20	0.600	0.750	0.600	0.680	0.680	10,336,513
2026-07-17	0.590	0.610	0.580	0.580	0.580	234,800
2026-07-16	0.590	0.590	0.580	0.580	0.580	81,003
2026-07-15	0.580	0.590	0.580	0.580	0.580	123,300
2026-07-14	0.570	0.580	0.570	0.580	0.580	10,300
2026-07-13	0.580	0.590	0.570	0.570	0.570	344,900
2026-07-10	0.580	0.590	0.580	0.580	0.580	71,107
2026-07-09	0.590	0.590	0.570	0.580	0.580	85,900
2026-07-08	0.580	0.600	0.570	0.580	0.580	541,800
2026-07-07	0.590	0.600	0.580	0.590	0.590	44,400
2026-07-06	0.590	0.590	0.580	0.590	0.590	169,900
2026-07-03	0.590	0.610	0.590	0.590	0.590	137,603
2026-07-02	0.560	0.620	0.560	0.590	0.590	792,000
2026-07-01	0.560	0.590	0.560	0.570	0.570	122,200
2026-06-30	0.560	0.570	0.560	0.560	0.560	182,202
2026-06-29	0.570	0.580	0.570	0.570	0.570	70,009
2026-06-26	0.580	0.580	0.560	0.580	0.580	130,300
2026-06-25	0.590	0.590	0.570	0.570	0.570	61,311
2026-06-24	0.580	0.590	0.580	0.580	0.580	137,326
2026-06-23	0.590	0.600	0.580	0.580	0.580	164,801
2026-06-22	0.600	0.600	0.590	0.600	0.600	229,100
2026-06-19	0.600	0.600	0.590	0.600	0.600	35,701
2026-06-18	0.600	0.610	0.590	0.590	0.590	96,700
2026-06-17	0.590	0.600	0.590	0.600	0.600	116,609
2026-06-16	0.590	0.600	0.590	0.600	0.600	42,339
2026-06-15	0.600	0.600	0.590	0.590	0.590	38,201
2026-06-12	0.600	0.600	0.590	0.600	0.600	39,500
2026-06-11	0.600	0.610	0.590	0.600	0.600	61,700
2026-06-10	0.600	0.600	0.590	0.590	0.590	74,502
2026-06-09	0.590	0.620	0.590	0.590	0.590	500,300
2026-06-08	0.600	0.600	0.590	0.600	0.600	67,600
2026-06-05	0.590	0.610	0.590	0.600	0.600	308,700
2026-06-04	0.590	0.600	0.590	0.600	0.600	96,600
2026-06-02	0.590	0.610	0.590	0.590	0.590	158,300
2026-05-29	0.610	0.610	0.600	0.600	0.600	335,600
2026-05-28	0.600	0.620	0.600	0.600	0.600	115,100
2026-05-27	0.610	0.610	0.600	0.600	0.600	184,300
2026-05-26	0.600	0.610	0.600	0.600	0.600	55,000
2026-05-25	0.600	0.610	0.600	0.600	0.600	142,800
2026-05-22	0.600	0.610	0.590	0.590	0.590	253,300
2026-05-21	0.600	0.600	0.590	0.600	0.600	50,300
2026-05-20	0.590	0.600	0.590	0.600	0.600	155,900
2026-05-19	0.610	0.610	0.590	0.600	0.600	95,300
2026-05-18	0.600	0.610	0.590	0.600	0.600	400,900
2026-05-15	0.610	0.610	0.580	0.590	0.590	230,200
2026-05-14	0.600	0.610	0.600	0.600	0.600	184,308
2026-05-13	0.630	0.630	0.590	0.600	0.600	342,400
2026-05-12	0.650	0.660	0.620	0.620	0.620	406,401
2026-05-11	0.660	0.670	0.630	0.650	0.650	897,808
2026-05-08	0.580	0.690	0.570	0.660	0.660	4,372,117
2026-05-07	0.580	0.590	0.570	0.570	0.570	21,110
2026-05-06	0.580	0.590	0.570	0.570	0.570	145,005
2026-05-05	0.580	0.590	0.580	0.580	0.580	20,900
2026-04-30	0.590	0.600	0.580	0.580	0.580	28,600
2026-04-29	0.590	0.600	0.580	0.580	0.580	236,806
2026-04-28	0.590	0.590	0.580	0.580	0.580	190,001
2026-04-27	0.590	0.600	0.570	0.590	0.590	556,910
2026-04-24	0.580	0.590	0.580	0.580	0.580	45,800
2026-04-23	0.600	0.600	0.580	0.580	0.580	102,100

← NewerPage 2 of 21 · 1,216 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.