Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.590	0.610	0.580	0.590	0.590	444,100
2026-04-21	0.600	0.610	0.580	0.590	0.590	236,202
2026-04-20	0.610	0.620	0.590	0.600	0.600	129,200
2026-04-17	0.610	0.650	0.590	0.600	0.600	335,500
2026-04-16	0.610	0.610	0.590	0.600	0.600	79,000
2026-04-10	0.610	0.610	0.600	0.600	0.600	79,800
2026-04-09	0.610	0.620	0.600	0.600	0.600	104,600
2026-04-08	0.610	0.620	0.600	0.610	0.610	121,402
2026-04-07	0.600	0.620	0.600	0.600	0.600	179,817
2026-04-03	0.610	0.620	0.600	0.600	0.600	125,406
2026-04-02	0.620	0.640	0.610	0.610	0.610	301,612
2026-04-01	0.620	0.630	0.600	0.610	0.610	269,013
2026-03-31	0.640	0.650	0.620	0.620	0.620	135,227
2026-03-30	0.640	0.700	0.620	0.620	0.620	1,686,407
2026-03-27	0.580	0.630	0.570	0.580	0.580	550,327
2026-03-26	0.560	0.590	0.560	0.570	0.570	307,502
2026-03-25	0.560	0.570	0.560	0.570	0.570	67,665
2026-03-24	0.570	0.610	0.550	0.560	0.560	647,900
2026-03-23	0.560	0.570	0.550	0.550	0.550	74,100
2026-03-20	0.560	0.570	0.550	0.560	0.560	156,500
2026-03-19	0.560	0.570	0.550	0.560	0.560	63,500
2026-03-18	0.570	0.590	0.550	0.550	0.550	609,100
2026-03-17	0.580	0.590	0.570	0.570	0.570	164,700
2026-03-16	0.550	0.600	0.550	0.580	0.580	483,600
2026-03-13	0.580	0.580	0.550	0.550	0.550	203,305
2026-03-12	0.570	0.580	0.550	0.560	0.560	54,300
2026-03-11	0.560	0.570	0.550	0.550	0.550	65,400
2026-03-10	0.560	0.560	0.540	0.550	0.550	125,900
2026-03-09	0.550	0.570	0.550	0.560	0.560	154,000
2026-03-06	0.560	0.570	0.550	0.560	0.560	83,700
2026-03-05	0.570	0.570	0.550	0.570	0.570	280,800
2026-03-04	0.570	0.570	0.560	0.560	0.560	641,750
2026-03-02	0.560	0.570	0.550	0.560	0.560	302,704
2026-02-27	0.580	0.580	0.560	0.560	0.560	98,726
2026-02-26	0.570	0.600	0.560	0.570	0.570	320,800
2026-02-25	0.580	0.580	0.560	0.560	0.560	139,000
2026-02-24	0.570	0.580	0.560	0.570	0.570	253,000
2026-02-23	0.570	0.590	0.570	0.580	0.580	106,800
2026-02-20	0.570	0.580	0.570	0.570	0.570	169,401
2026-02-19	0.580	0.590	0.570	0.570	0.570	181,702
2026-02-18	0.580	0.580	0.570	0.570	0.570	10,500
2026-02-17	0.580	0.580	0.570	0.570	0.570	18,800
2026-02-16	0.570	0.580	0.570	0.570	0.570	87,700
2026-02-13	0.570	0.580	0.570	0.570	0.570	166,251
2026-02-12	0.580	0.580	0.560	0.580	0.580	153,800
2026-02-11	0.570	0.590	0.560	0.570	0.570	64,414
2026-02-10	0.570	0.580	0.560	0.580	0.580	70,300
2026-02-09	0.580	0.590	0.560	0.570	0.570	165,602
2026-02-06	0.580	0.580	0.560	0.570	0.570	86,300
2026-02-05	0.570	0.580	0.560	0.570	0.570	78,608
2026-02-04	0.590	0.590	0.560	0.580	0.580	238,842
2026-02-03	0.580	0.600	0.580	0.590	0.590	102,400
2026-02-02	0.590	0.610	0.570	0.580	0.580	436,612
2026-01-30	0.600	0.610	0.590	0.600	0.600	146,000
2026-01-29	0.620	0.620	0.590	0.590	0.590	886,507
2026-01-28	0.640	0.640	0.610	0.620	0.620	525,305
2026-01-27	0.640	0.650	0.620	0.640	0.640	457,820
2026-01-26	0.650	0.670	0.630	0.630	0.630	1,035,300
2026-01-23	0.650	0.650	0.630	0.630	0.630	132,898
2026-01-22	0.630	0.650	0.630	0.640	0.640	131,100

← NewerPage 3 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.