Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.700	0.750	0.700	0.700	0.700	1,024,300
2025-01-22	0.700	0.720	0.690	0.710	0.710	393,800
2025-01-21	0.700	0.720	0.700	0.700	0.700	35,400
2025-01-20	0.720	0.720	0.700	0.720	0.720	12,300
2025-01-17	0.700	0.720	0.700	0.720	0.720	189,700
2025-01-16	0.700	0.720	0.700	0.710	0.710	167,400
2025-01-15	0.710	0.720	0.700	0.710	0.710	213,600
2025-01-14	0.710	0.720	0.700	0.720	0.720	97,900
2025-01-13	0.690	0.710	0.690	0.690	0.690	112,400
2025-01-10	0.710	0.720	0.680	0.710	0.710	963,700
2025-01-09	0.700	0.720	0.690	0.710	0.710	288,400
2025-01-08	0.700	0.720	0.690	0.690	0.690	855,200
2025-01-07	0.710	0.720	0.700	0.700	0.700	302,700
2025-01-06	0.700	0.720	0.700	0.710	0.710	111,100
2025-01-03	0.710	0.740	0.700	0.700	0.700	907,800
2025-01-02	0.710	0.710	0.700	0.710	0.710	300
2024-12-30	0.700	0.720	0.700	0.710	0.710	59,300
2024-12-27	0.710	0.720	0.700	0.700	0.700	197,100
2024-12-26	0.720	0.720	0.700	0.720	0.720	12,200
2024-12-25	0.710	0.720	0.700	0.720	0.720	123,500
2024-12-24	0.710	0.720	0.700	0.720	0.720	47,300
2024-12-23	0.710	0.720	0.700	0.720	0.720	182,500
2024-12-20	0.700	0.720	0.700	0.700	0.700	209,100
2024-12-19	0.710	0.720	0.700	0.700	0.700	132,000
2024-12-18	0.710	0.720	0.700	0.700	0.700	309,100
2024-12-17	0.710	0.720	0.710	0.710	0.710	109,900
2024-12-16	0.710	0.720	0.710	0.720	0.720	159,900
2024-12-13	0.720	0.720	0.700	0.720	0.720	159,400
2024-12-12	0.710	0.720	0.700	0.710	0.710	140,700
2024-12-11	0.710	0.720	0.700	0.700	0.700	57,900
2024-12-09	0.710	0.720	0.700	0.700	0.700	144,600
2024-12-06	0.710	0.720	0.710	0.720	0.720	179,800
2024-12-04	0.720	0.720	0.700	0.700	0.700	174,100
2024-12-03	0.710	0.720	0.710	0.720	0.720	14,600
2024-12-02	0.710	0.720	0.710	0.720	0.720	128,500
2024-11-29	0.710	0.720	0.710	0.720	0.720	66,600
2024-11-28	0.710	0.720	0.700	0.720	0.720	140,900
2024-11-27	0.720	0.730	0.710	0.720	0.720	103,800
2024-11-26	0.720	0.730	0.710	0.710	0.710	42,100
2024-11-25	0.720	0.720	0.710	0.720	0.720	42,400
2024-11-22	0.720	0.720	0.710	0.720	0.720	203,800
2024-11-21	0.710	0.720	0.710	0.720	0.720	56,400
2024-11-20	0.710	0.730	0.710	0.710	0.710	46,300
2024-11-19	0.710	0.720	0.710	0.720	0.720	56,500
2024-11-18	0.720	0.730	0.710	0.710	0.710	77,000
2024-11-15	0.710	0.730	0.710	0.710	0.710	75,100
2024-11-14	0.720	0.730	0.710	0.720	0.720	90,600
2024-11-13	0.700	0.720	0.690	0.720	0.720	269,400
2024-11-12	0.720	0.730	0.700	0.720	0.720	99,500
2024-11-11	0.710	0.730	0.700	0.730	0.730	156,800
2024-11-08	0.710	0.730	0.700	0.730	0.730	169,100
2024-11-07	0.710	0.730	0.700	0.700	0.700	525,200
2024-11-06	0.710	0.760	0.710	0.710	0.710	662,400
2024-11-05	0.730	0.730	0.700	0.700	0.700	127,300
2024-11-04	0.710	0.730	0.710	0.730	0.730	39,200
2024-11-01	0.720	0.730	0.710	0.730	0.730	18,400
2024-10-31	0.730	0.730	0.710	0.730	0.730	63,200
2024-10-30	0.720	0.740	0.710	0.720	0.720	347,900
2024-10-29	0.730	0.730	0.730	0.730	0.730	0
2024-10-28	0.720	0.730	0.710	0.730	0.730	40,100

← NewerPage 8 of 21 · 1,217 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.