Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.710	0.720	0.700	0.710	0.710	55,600
2025-04-21	0.740	0.740	0.700	0.700	0.700	194,200
2025-04-18	0.740	0.740	0.720	0.720	0.720	279,000
2025-04-17	0.690	0.780	0.680	0.720	0.720	4,493,900
2025-04-16	0.690	0.700	0.680	0.680	0.680	49,800
2025-04-11	0.690	0.700	0.680	0.690	0.690	142,600
2025-04-10	0.690	0.700	0.670	0.700	0.700	130,500
2025-04-09	0.660	0.690	0.660	0.680	0.680	307,100
2025-04-08	0.680	0.700	0.660	0.660	0.660	384,900
2025-04-04	0.700	0.700	0.660	0.680	0.680	788,500
2025-04-03	0.700	0.700	0.690	0.690	0.690	40,000
2025-04-02	0.690	0.710	0.690	0.690	0.690	197,400
2025-04-01	0.690	0.720	0.690	0.700	0.700	263,700
2025-03-31	0.700	0.750	0.680	0.700	0.700	3,121,200
2025-03-28	0.700	0.700	0.690	0.700	0.700	230,000
2025-03-27	0.700	0.710	0.690	0.700	0.700	278,100
2025-03-26	0.700	0.710	0.690	0.690	0.690	116,800
2025-03-25	0.690	0.710	0.690	0.710	0.710	55,600
2025-03-24	0.690	0.710	0.690	0.700	0.700	99,000
2025-03-21	0.700	0.700	0.690	0.700	0.700	86,900
2025-03-20	0.690	0.700	0.680	0.700	0.700	121,100
2025-03-19	0.700	0.700	0.690	0.700	0.700	150,500
2025-03-18	0.710	0.710	0.690	0.700	0.700	1,446,400
2025-03-17	0.710	0.710	0.690	0.700	0.700	927,200
2025-03-14	0.700	0.710	0.690	0.700	0.700	45,000
2025-03-13	0.700	0.720	0.690	0.700	0.700	447,600
2025-03-12	0.690	0.710	0.690	0.700	0.700	220,000
2025-03-11	0.690	0.710	0.690	0.710	0.710	250,400
2025-03-10	0.690	0.710	0.690	0.710	0.710	313,700
2025-03-07	0.700	0.710	0.690	0.690	0.690	150,100
2025-03-06	0.710	0.710	0.690	0.690	0.690	173,100
2025-03-05	0.710	0.710	0.690	0.690	0.690	317,600
2025-03-04	0.700	0.710	0.700	0.710	0.710	195,100
2025-03-03	0.690	0.710	0.690	0.700	0.700	454,900
2025-02-28	0.690	0.710	0.690	0.700	0.700	584,200
2025-02-27	0.700	0.710	0.690	0.700	0.700	367,400
2025-02-26	0.700	0.710	0.690	0.710	0.710	114,100
2025-02-25	0.690	0.710	0.690	0.700	0.700	464,100
2025-02-24	0.690	0.710	0.680	0.690	0.690	1,059,600
2025-02-21	0.690	0.710	0.690	0.690	0.690	80,500
2025-02-20	0.700	0.710	0.690	0.690	0.690	12,600
2025-02-19	0.700	0.710	0.690	0.710	0.710	11,100
2025-02-18	0.710	0.710	0.690	0.710	0.710	17,100
2025-02-17	0.690	0.710	0.690	0.710	0.710	87,100
2025-02-14	0.710	0.710	0.690	0.710	0.710	431,600
2025-02-13	0.690	0.720	0.690	0.700	0.700	142,700
2025-02-11	0.690	0.710	0.690	0.710	0.710	382,000
2025-02-10	0.700	0.710	0.690	0.710	0.710	127,700
2025-02-07	0.710	0.710	0.690	0.710	0.710	103,900
2025-02-06	0.700	0.710	0.700	0.710	0.710	146,300
2025-02-05	0.700	0.710	0.690	0.690	0.690	246,400
2025-02-04	0.700	0.710	0.700	0.700	0.700	146,900
2025-02-03	0.710	0.720	0.680	0.700	0.700	737,900
2025-01-31	0.700	0.720	0.700	0.720	0.720	106,500
2025-01-30	0.710	0.720	0.700	0.720	0.720	81,600
2025-01-29	0.710	0.720	0.700	0.720	0.720	301,100
2025-01-28	0.710	0.710	0.700	0.700	0.700	214,300
2025-01-27	0.700	0.720	0.690	0.710	0.710	402,900
2025-01-24	0.720	0.720	0.700	0.710	0.710	31,200
2025-01-23	0.700	0.750	0.700	0.700	0.700	1,024,300

← NewerPage 7 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.