Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.690	0.690	0.670	0.690	0.690	30,600
2025-10-20	0.680	0.690	0.670	0.670	0.670	113,811
2025-10-17	0.680	0.690	0.660	0.670	0.670	129,703
2025-10-16	0.680	0.690	0.670	0.680	0.680	53,102
2025-10-15	0.670	0.690	0.670	0.690	0.690	52,300
2025-10-14	0.680	0.690	0.670	0.690	0.690	200,900
2025-10-10	0.690	0.690	0.680	0.690	0.690	16,402
2025-10-09	0.690	0.690	0.680	0.680	0.680	201,700
2025-10-08	0.680	0.690	0.680	0.690	0.690	125,000
2025-10-07	0.690	0.700	0.680	0.680	0.680	126,619
2025-10-06	0.700	0.700	0.670	0.680	0.680	579,539
2025-10-03	0.700	0.700	0.690	0.690	0.690	62,609
2025-10-02	0.690	0.700	0.690	0.700	0.700	58,700
2025-10-01	0.690	0.700	0.690	0.700	0.700	29,700
2025-09-30	0.700	0.700	0.690	0.690	0.690	110,300
2025-09-29	0.710	0.720	0.690	0.690	0.690	104,300
2025-09-26	0.700	0.750	0.700	0.700	0.700	1,979,300
2025-09-25	0.700	0.700	0.690	0.700	0.700	59,400
2025-09-24	0.700	0.700	0.690	0.700	0.700	9,500
2025-09-23	0.690	0.700	0.680	0.700	0.700	211,600
2025-09-22	0.700	0.700	0.690	0.700	0.700	31,800
2025-09-19	0.700	0.700	0.690	0.700	0.700	78,400
2025-09-18	0.700	0.700	0.690	0.690	0.690	35,730
2025-09-17	0.710	0.710	0.690	0.700	0.700	62,700
2025-09-16	0.690	0.710	0.690	0.710	0.710	116,700
2025-09-15	0.710	0.710	0.690	0.700	0.700	93,600
2025-09-12	0.700	0.710	0.690	0.690	0.690	188,800
2025-09-11	0.690	0.750	0.690	0.700	0.700	1,193,600
2025-09-10	0.700	0.700	0.690	0.700	0.700	19,700
2025-09-09	0.700	0.700	0.690	0.700	0.700	252,400
2025-09-08	0.690	0.700	0.690	0.690	0.690	16,300
2025-09-05	0.700	0.700	0.690	0.700	0.700	49,500
2025-09-04	0.690	0.700	0.690	0.700	0.700	120,602
2025-09-03	0.690	0.700	0.690	0.700	0.700	17,700
2025-09-02	0.700	0.700	0.690	0.700	0.700	23,200
2025-09-01	0.680	0.700	0.680	0.690	0.690	41,100
2025-08-29	0.700	0.700	0.680	0.680	0.680	86,800
2025-08-28	0.700	0.710	0.690	0.690	0.690	1,071,200
2025-08-27	0.680	0.700	0.680	0.680	0.680	107,600
2025-08-26	0.690	0.700	0.680	0.700	0.700	111,400
2025-08-25	0.690	0.700	0.680	0.700	0.700	24,600
2025-08-22	0.700	0.700	0.680	0.700	0.700	43,600
2025-08-21	0.690	0.700	0.680	0.680	0.680	56,500
2025-08-20	0.680	0.700	0.680	0.700	0.700	54,500
2025-08-19	0.690	0.700	0.680	0.680	0.680	135,700
2025-08-18	0.700	0.700	0.680	0.700	0.700	11,200
2025-08-15	0.700	0.700	0.680	0.690	0.690	108,200
2025-08-14	0.700	0.700	0.680	0.690	0.690	62,600
2025-08-13	0.690	0.700	0.690	0.690	0.690	112,500
2025-08-08	0.700	0.700	0.690	0.690	0.690	25,300
2025-08-07	0.690	0.700	0.690	0.700	0.700	250,900
2025-08-06	0.700	0.710	0.690	0.700	0.700	15,400
2025-08-05	0.700	0.700	0.690	0.700	0.700	166,700
2025-08-04	0.700	0.700	0.690	0.690	0.690	74,000
2025-08-01	0.700	0.700	0.690	0.700	0.700	121,000
2025-07-31	0.700	0.700	0.690	0.690	0.690	11,600
2025-07-30	0.700	0.700	0.690	0.690	0.690	72,700
2025-07-29	0.690	0.700	0.690	0.690	0.690	43,900
2025-07-25	0.700	0.710	0.690	0.700	0.700	24,600
2025-07-24	0.690	0.700	0.690	0.690	0.690	181,800

← NewerPage 5 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.