BONDAS19 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 11,309 |
| 2026-10-21 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 1,764 |
| 2026-10-20 | 6.350 | 6.500 | 6.350 | 6.500 | 6.500 | 43,003 |
| 2026-10-19 | 6.400 | 6.450 | 6.350 | 6.450 | 6.450 | 675 |
| 2026-10-15 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 22,288 |
| 2026-10-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 544 |
| 2026-10-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 335 |
| 2026-10-09 | 6.400 | 6.400 | 6.350 | 6.400 | 6.400 | 1,165 |
| 2026-10-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 100,201 |
| 2026-10-07 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,178 |
| 2026-10-06 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 234 |
| 2026-10-05 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 9,398 |
| 2026-10-02 | 6.400 | 6.400 | 6.300 | 6.350 | 6.350 | 92,886 |
| 2026-10-01 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 340 |
| 2026-09-30 | 6.400 | 6.400 | 6.300 | 6.350 | 6.350 | 8,098 |
| 2026-09-29 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 6,011 |
| 2026-09-28 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 5,524 |
| 2026-09-25 | 6.400 | 6.400 | 6.350 | 6.400 | 6.400 | 9,166 |
| 2026-09-24 | 6.400 | 6.400 | 6.350 | 6.400 | 6.400 | 298 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.0842 THB |
| 2026-06-02 | 0.0778 THB |
| 2026-03-02 | 0.0743 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.