Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.640	0.650	0.620	0.650	0.650	822,200
2026-01-20	0.640	0.660	0.640	0.650	0.650	207,750
2026-01-19	0.640	0.660	0.640	0.640	0.640	129,649
2026-01-16	0.660	0.660	0.640	0.650	0.650	144,400
2026-01-15	0.640	0.660	0.640	0.660	0.660	83,703
2026-01-14	0.650	0.650	0.640	0.640	0.640	101,800
2026-01-13	0.650	0.660	0.640	0.640	0.640	243,750
2026-01-12	0.650	0.660	0.640	0.640	0.640	170,500
2026-01-09	0.650	0.670	0.650	0.650	0.650	117,200
2026-01-08	0.660	0.670	0.650	0.650	0.650	122,610
2026-01-07	0.660	0.680	0.650	0.660	0.660	613,109
2026-01-06	0.650	0.660	0.640	0.640	0.640	55,100
2026-01-05	0.640	0.660	0.640	0.660	0.660	46,000
2025-12-30	0.640	0.660	0.640	0.660	0.660	75,700
2025-12-29	0.660	0.660	0.640	0.640	0.640	68,510
2025-12-26	0.660	0.660	0.640	0.640	0.640	42,822
2025-12-25	0.660	0.660	0.640	0.640	0.640	49,000
2025-12-24	0.650	0.650	0.640	0.640	0.640	40,409
2025-12-23	0.640	0.660	0.640	0.640	0.640	70,400
2025-12-22	0.650	0.660	0.640	0.660	0.660	55,300
2025-12-19	0.660	0.660	0.640	0.650	0.650	109,800
2025-12-18	0.640	0.660	0.640	0.650	0.650	62,601
2025-12-17	0.660	0.660	0.640	0.640	0.640	71,100
2025-12-16	0.660	0.660	0.640	0.640	0.640	108,800
2025-12-15	0.650	0.660	0.640	0.660	0.660	253,400
2025-12-12	0.660	0.670	0.650	0.650	0.650	10,700
2025-12-11	0.650	0.670	0.650	0.670	0.670	49,500
2025-12-09	0.660	0.660	0.650	0.650	0.650	53,508
2025-12-08	0.650	0.660	0.650	0.650	0.650	127,803
2025-12-04	0.680	0.680	0.650	0.660	0.660	166,700
2025-12-03	0.680	0.690	0.660	0.660	0.660	97,209
2025-12-02	0.670	0.710	0.670	0.670	0.670	261,808
2025-12-01	0.650	0.670	0.650	0.660	0.660	38,500
2025-11-28	0.660	0.660	0.650	0.650	0.650	115,500
2025-11-27	0.660	0.660	0.650	0.660	0.660	220,900
2025-11-26	0.660	0.670	0.650	0.650	0.650	51,700
2025-11-25	0.650	0.660	0.650	0.650	0.650	110,700
2025-11-24	0.650	0.660	0.640	0.660	0.660	171,751
2025-11-21	0.660	0.670	0.650	0.660	0.660	276,000
2025-11-20	0.660	0.660	0.650	0.660	0.660	55,500
2025-11-19	0.660	0.660	0.650	0.660	0.660	91,600
2025-11-18	0.650	0.660	0.650	0.650	0.650	105,400
2025-11-17	0.660	0.660	0.650	0.650	0.650	85,001
2025-11-14	0.670	0.670	0.650	0.660	0.660	68,800
2025-11-13	0.670	0.670	0.650	0.660	0.660	152,601
2025-11-12	0.670	0.670	0.650	0.670	0.670	276,206
2025-11-11	0.670	0.670	0.660	0.670	0.670	202,602
2025-11-10	0.680	0.680	0.660	0.680	0.680	27,702
2025-11-07	0.670	0.680	0.660	0.670	0.670	151,600
2025-11-06	0.660	0.680	0.660	0.680	0.680	59,300
2025-11-05	0.680	0.680	0.670	0.680	0.680	27,400
2025-11-04	0.680	0.680	0.670	0.680	0.680	88,600
2025-11-03	0.680	0.680	0.670	0.670	0.670	37,400
2025-10-31	0.680	0.690	0.670	0.680	0.680	123,113
2025-10-30	0.690	0.690	0.670	0.680	0.680	57,500
2025-10-29	0.680	0.690	0.670	0.680	0.680	33,700
2025-10-28	0.680	0.690	0.670	0.680	0.680	43,702
2025-10-27	0.690	0.690	0.670	0.670	0.670	100,442
2025-10-24	0.680	0.690	0.670	0.670	0.670	36,304
2025-10-22	0.680	0.690	0.670	0.690	0.690	46,313

← NewerPage 4 of 5 · 242 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.