Bangsaphan Barmill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.710	0.730	0.710	0.720	0.720	91,400
2024-10-22	0.730	0.730	0.730	0.730	0.730	0
2024-10-21	0.720	0.730	0.710	0.730	0.730	24,900
2024-10-18	0.740	0.740	0.710	0.710	0.710	210,900
2024-10-17	0.730	0.740	0.720	0.720	0.720	84,800
2024-10-16	0.730	0.730	0.730	0.730	0.730	0
2024-10-15	0.730	0.760	0.720	0.730	0.730	413,200
2024-10-11	0.720	0.720	0.720	0.720	0.720	0
2024-10-10	0.730	0.740	0.710	0.720	0.720	229,200
2024-10-09	0.720	0.740	0.710	0.720	0.720	494,600
2024-10-08	0.740	0.750	0.730	0.730	0.730	129,500
2024-10-07	0.740	0.760	0.730	0.740	0.740	314,700
2024-10-04	0.760	0.760	0.760	0.760	0.760	0
2024-10-03	0.800	0.800	0.760	0.760	0.760	655,200
2024-10-02	0.760	0.880	0.760	0.790	0.790	12,226,800
2024-10-01	0.760	0.760	0.760	0.760	0.760	0
2024-09-30	0.760	0.780	0.760	0.760	0.760	211,000
2024-09-27	0.780	0.780	0.780	0.780	0.780	0
2024-09-26	0.810	0.810	0.770	0.780	0.780	900,200
2024-09-25	0.760	0.850	0.750	0.820	0.820	5,449,600
2024-09-24	0.750	0.750	0.740	0.740	0.740	240,500
2024-09-23	0.740	0.760	0.740	0.740	0.740	256,700
2024-09-20	0.750	0.750	0.750	0.750	0.750	0
2024-09-19	0.750	0.750	0.750	0.750	0.750	0
2024-09-18	0.750	0.750	0.750	0.750	0.750	0
2024-09-17	0.750	0.750	0.750	0.750	0.750	0
2024-09-16	0.750	0.750	0.750	0.750	0.750	0
2024-09-13	0.740	0.750	0.730	0.750	0.750	236,600
2024-09-12	0.750	0.750	0.730	0.750	0.750	55,800
2024-09-11	0.740	0.750	0.730	0.740	0.740	89,200
2024-09-10	0.730	0.740	0.720	0.740	0.740	38,700
2024-09-09	0.730	0.730	0.730	0.730	0.730	0
2024-09-06	0.720	0.730	0.710	0.730	0.730	62,700
2024-09-05	0.710	0.740	0.710	0.730	0.730	92,900
2024-09-04	0.720	0.730	0.710	0.730	0.730	21,200
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.730	0.730	0.730	0.730	0.730	0
2024-08-30	0.710	0.730	0.710	0.730	0.730	45,000
2024-08-29	0.730	0.730	0.710	0.710	0.710	138,500
2024-08-28	0.720	0.720	0.720	0.720	0.720	0
2024-08-27	0.720	0.730	0.710	0.720	0.720	232,900
2024-08-26	0.730	0.760	0.710	0.720	0.720	1,153,600
2024-08-23	0.730	0.730	0.720	0.730	0.730	53,500
2024-08-22	0.720	0.720	0.720	0.720	0.720	0
2024-08-21	0.720	0.730	0.710	0.720	0.720	20,600
2024-08-20	0.730	0.730	0.710	0.730	0.730	195,900
2024-08-19	0.730	0.730	0.730	0.730	0.730	0
2024-08-16	0.710	0.730	0.710	0.730	0.730	408,200
2024-08-15	0.710	0.710	0.710	0.710	0.710	0
2024-08-14	0.710	0.740	0.700	0.710	0.710	221,600
2024-08-13	0.730	0.730	0.710	0.730	0.730	56,200
2024-08-09	0.720	0.740	0.710	0.730	0.730	53,700
2024-08-08	0.720	0.720	0.720	0.720	0.720	0
2024-08-07	0.730	0.730	0.710	0.720	0.720	41,500
2024-08-06	0.710	0.730	0.710	0.730	0.730	48,400
2024-08-05	0.710	0.730	0.700	0.720	0.720	166,200
2024-08-02	0.710	0.710	0.710	0.710	0.710	0
2024-08-01	0.720	0.730	0.710	0.710	0.710	153,600
2024-07-31	0.730	0.730	0.700	0.730	0.730	173,300
2024-07-30	0.720	0.720	0.720	0.720	0.720	0

← NewerPage 9 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.