Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.470	1.480	1.460	1.470	1.440	518,800
2022-02-03	1.500	1.500	1.460	1.460	1.431	1,208,300
2022-02-02	1.490	1.500	1.470	1.490	1.460	738,200
2022-02-01	1.470	1.480	1.460	1.480	1.450	605,400
2022-01-31	1.470	1.480	1.450	1.470	1.440	958,300
2022-01-28	1.440	1.490	1.430	1.450	1.421	4,313,500
2022-01-27	1.450	1.450	1.420	1.430	1.401	908,600
2022-01-26	1.460	1.480	1.430	1.450	1.421	1,491,000
2022-01-25	1.530	1.530	1.410	1.450	1.421	4,210,700
2022-01-24	1.550	1.550	1.520	1.520	1.489	4,026,300
2022-01-21	1.550	1.550	1.510	1.540	1.509	5,078,100
2022-01-20	1.540	1.560	1.530	1.530	1.499	1,109,400
2022-01-19	1.540	1.560	1.530	1.530	1.499	2,714,900
2022-01-18	1.570	1.600	1.540	1.540	1.509	6,554,600
2022-01-17	1.580	1.620	1.560	1.560	1.529	18,332,000
2022-01-14	1.590	1.590	1.560	1.580	1.548	4,203,800
2022-01-13	1.570	1.590	1.560	1.580	1.548	4,036,700
2022-01-12	1.580	1.590	1.560	1.580	1.548	3,681,300
2022-01-11	1.570	1.570	1.530	1.570	1.538	3,179,000
2022-01-10	1.560	1.570	1.550	1.570	1.538	970,500
2022-01-07	1.570	1.580	1.540	1.570	1.538	4,187,900
2022-01-06	1.580	1.580	1.550	1.570	1.538	4,429,700
2022-01-05	1.560	1.580	1.560	1.580	1.548	1,150,800
2022-01-04	1.560	1.570	1.540	1.570	1.538	937,800
2021-12-30	1.560	1.560	1.540	1.560	1.529	483,400
2021-12-29	1.560	1.570	1.530	1.560	1.529	986,400
2021-12-28	1.580	1.580	1.530	1.560	1.529	3,902,000
2021-12-27	1.570	1.580	1.560	1.580	1.548	1,565,800
2021-12-24	1.590	1.590	1.520	1.590	1.558	3,039,200
2021-12-23	1.590	1.600	1.570	1.590	1.558	1,754,000
2021-12-22	1.590	1.590	1.570	1.590	1.558	1,454,200
2021-12-21	1.600	1.600	1.570	1.590	1.558	1,769,500
2021-12-20	1.640	1.640	1.560	1.590	1.558	5,131,300
2021-12-17	1.630	1.650	1.610	1.630	1.597	7,184,500
2021-12-16	1.620	1.620	1.610	1.620	1.587	1,047,200
2021-12-15	1.620	1.620	1.600	1.620	1.587	1,235,000
2021-12-14	1.630	1.630	1.590	1.620	1.587	2,707,000
2021-12-13	1.640	1.650	1.610	1.620	1.587	4,898,700
2021-12-09	1.610	1.630	1.600	1.620	1.587	1,575,100
2021-12-08	1.600	1.630	1.600	1.620	1.587	2,148,400
2021-12-07	1.600	1.610	1.590	1.610	1.578	1,038,000
2021-12-03	1.620	1.620	1.590	1.610	1.578	823,200
2021-12-02	1.600	1.610	1.580	1.610	1.578	1,441,700
2021-12-01	1.610	1.620	1.570	1.610	1.578	1,356,700
2021-11-30	1.620	1.630	1.560	1.610	1.578	2,972,400
2021-11-29	1.640	1.640	1.580	1.620	1.587	3,441,100
2021-11-26	1.640	1.640	1.610	1.640	1.607	7,425,600
2021-11-25	1.640	1.650	1.600	1.640	1.607	4,146,900
2021-11-24	1.580	1.640	1.580	1.640	1.607	6,126,900
2021-11-23	1.570	1.610	1.570	1.580	1.548	3,415,100
2021-11-22	1.580	1.590	1.550	1.560	1.529	3,249,100
2021-11-19	1.600	1.620	1.560	1.580	1.548	3,589,400
2021-11-18	1.540	1.640	1.540	1.600	1.568	12,160,000
2021-11-17	1.530	1.560	1.520	1.530	1.499	4,041,000
2021-11-16	1.540	1.570	1.510	1.510	1.480	7,490,100
2021-11-15	1.630	1.640	1.550	1.560	1.529	13,240,500
2021-11-12	1.670	1.680	1.620	1.640	1.607	6,160,800
2021-11-11	1.690	1.690	1.670	1.670	1.636	3,598,900
2021-11-10	1.660	1.700	1.660	1.690	1.656	3,191,500
2021-11-09	1.660	1.680	1.650	1.660	1.627	4,999,600

← NewerPage 20 of 21 · 1,212 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.