Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.700	0.710	0.690	0.700	0.700	180,100
2025-07-22	0.700	0.720	0.690	0.710	0.710	114,400
2025-07-21	0.700	0.710	0.690	0.690	0.690	108,800
2025-07-18	0.720	0.750	0.700	0.700	0.700	1,046,900
2025-07-17	0.700	0.700	0.690	0.690	0.690	86,500
2025-07-16	0.700	0.700	0.690	0.690	0.690	476,600
2025-07-15	0.700	0.730	0.690	0.690	0.690	847,300
2025-07-14	0.690	0.700	0.680	0.690	0.690	222,300
2025-07-11	0.690	0.700	0.680	0.690	0.690	106,400
2025-07-09	0.690	0.690	0.670	0.680	0.680	319,500
2025-07-08	0.690	0.700	0.680	0.680	0.680	66,700
2025-07-07	0.700	0.710	0.680	0.680	0.680	311,000
2025-07-04	0.700	0.820	0.680	0.690	0.690	2,296,900
2025-07-03	0.690	0.700	0.680	0.680	0.680	310,000
2025-07-02	0.710	0.710	0.680	0.700	0.700	182,800
2025-07-01	0.690	0.710	0.690	0.710	0.710	100,200
2025-06-30	0.700	0.710	0.690	0.710	0.710	13,600
2025-06-27	0.710	0.710	0.690	0.700	0.700	57,900
2025-06-26	0.700	0.710	0.690	0.700	0.700	84,200
2025-06-25	0.710	0.710	0.680	0.700	0.700	122,000
2025-06-24	0.680	0.710	0.680	0.700	0.700	101,600
2025-06-23	0.700	0.700	0.680	0.700	0.700	186,700
2025-06-20	0.700	0.700	0.680	0.680	0.680	130,800
2025-06-19	0.710	0.710	0.690	0.700	0.700	73,500
2025-06-18	0.690	0.710	0.680	0.700	0.700	72,700
2025-06-17	0.700	0.710	0.670	0.700	0.700	254,800
2025-06-16	0.710	0.710	0.690	0.710	0.710	93,000
2025-06-13	0.700	0.710	0.690	0.710	0.710	45,000
2025-06-12	0.720	0.720	0.690	0.690	0.690	76,600
2025-06-11	0.700	0.720	0.690	0.690	0.690	119,200
2025-06-10	0.710	0.710	0.690	0.700	0.700	50,000
2025-06-09	0.690	0.710	0.690	0.690	0.690	23,300
2025-06-06	0.700	0.710	0.690	0.690	0.690	84,800
2025-06-05	0.710	0.710	0.690	0.690	0.690	42,100
2025-06-04	0.690	0.710	0.690	0.690	0.690	52,100
2025-05-30	0.690	0.700	0.690	0.690	0.690	61,900
2025-05-29	0.680	0.700	0.680	0.680	0.680	151,800
2025-05-28	0.690	0.690	0.670	0.690	0.690	140,500
2025-05-27	0.690	0.690	0.680	0.680	0.680	141,100
2025-05-26	0.690	0.700	0.670	0.690	0.690	154,100
2025-05-23	0.680	0.690	0.670	0.680	0.680	227,500
2025-05-22	0.690	0.700	0.670	0.670	0.670	514,800
2025-05-21	0.700	0.700	0.680	0.690	0.690	143,700
2025-05-20	0.680	0.700	0.680	0.700	0.700	31,600
2025-05-19	0.700	0.700	0.680	0.690	0.690	170,400
2025-05-16	0.690	0.700	0.680	0.690	0.690	245,400
2025-05-15	0.700	0.700	0.690	0.690	0.690	144,700
2025-05-14	0.700	0.700	0.690	0.700	0.700	194,100
2025-05-13	0.690	0.710	0.690	0.690	0.690	104,600
2025-05-09	0.700	0.700	0.670	0.700	0.700	397,900
2025-05-08	0.690	0.700	0.690	0.700	0.700	174,900
2025-05-07	0.700	0.700	0.690	0.700	0.700	155,000
2025-05-06	0.690	0.710	0.680	0.690	0.690	640,900
2025-05-02	0.690	0.710	0.690	0.690	0.690	256,500
2025-04-30	0.710	0.710	0.690	0.690	0.690	166,700
2025-04-29	0.710	0.720	0.700	0.710	0.710	234,000
2025-04-28	0.710	0.710	0.700	0.700	0.700	118,400
2025-04-25	0.700	0.720	0.700	0.700	0.700	117,500
2025-04-24	0.710	0.730	0.700	0.710	0.710	121,000
2025-04-23	0.710	0.730	0.700	0.700	0.700	122,400

← NewerPage 6 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.