Bangsaphan Barmill Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 1.700 | 1.720 | 1.660 | 1.660 | 1.627 | 4,894,600 |
| 2021-11-05 | 1.710 | 1.710 | 1.680 | 1.700 | 1.666 | 3,267,000 |
| 2021-11-04 | 1.670 | 1.710 | 1.650 | 1.710 | 1.676 | 8,126,000 |
| 2021-11-03 | 1.740 | 1.760 | 1.640 | 1.650 | 1.617 | 11,759,000 |
| 2021-11-02 | 1.890 | 1.920 | 1.660 | 1.720 | 1.685 | 39,585,400 |
| 2021-11-01 | 1.920 | 1.950 | 1.890 | 1.890 | 1.852 | 16,566,400 |
| 2021-10-29 | 1.910 | 1.980 | 1.870 | 1.910 | 1.871 | 55,378,300 |
| 2021-10-28 | 1.890 | 1.940 | 1.860 | 1.890 | 1.852 | 11,812,200 |
| 2021-10-27 | 1.930 | 1.960 | 1.890 | 1.890 | 1.852 | 11,888,900 |
| 2021-10-26 | 1.960 | 2.000 | 1.920 | 1.920 | 1.881 | 40,646,300 |
| 2021-10-25 | 1.910 | 2.020 | 1.880 | 1.970 | 1.930 | 113,882,100 |
| 2021-10-21 | 1.860 | 2.000 | 1.840 | 1.950 | 1.911 | 88,412,800 |
| 2021-10-20 | 1.820 | 1.900 | 1.810 | 1.860 | 1.822 | 39,953,400 |
| 2021-10-19 | 1.850 | 1.870 | 1.800 | 1.800 | 1.764 | 10,975,200 |
| 2021-10-18 | 1.780 | 1.870 | 1.770 | 1.840 | 1.803 | 25,370,900 |
| 2021-10-15 | 1.910 | 1.980 | 1.790 | 1.790 | 1.754 | 68,136,100 |
| 2021-10-14 | 1.750 | 1.880 | 1.750 | 1.880 | 1.842 | 64,575,700 |
← NewerPage 21 of 21 · 1,217 trading days
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.