Baan Rock Garden Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	1.750	1.750	1.650	1.680	1.680	16,300
2023-07-26	1.740	1.750	1.700	1.700	1.700	900
2023-07-25	1.690	1.690	1.680	1.680	1.680	2,200
2023-07-24	1.680	1.680	1.640	1.670	1.670	7,400
2023-07-21	1.740	1.740	1.650	1.650	1.650	6,800
2023-07-20	1.760	1.760	1.660	1.700	1.700	54,100
2023-07-19	1.750	1.760	1.670	1.760	1.760	1,700
2023-07-18	1.790	1.790	1.660	1.760	1.760	400
2023-07-17	1.640	1.790	1.640	1.790	1.790	2,700
2023-07-14	1.790	1.790	1.790	1.790	1.790	100
2023-07-13	1.770	1.770	1.670	1.760	1.760	12,200
2023-07-12	1.670	1.750	1.670	1.750	1.750	5,000
2023-07-11	1.670	1.770	1.670	1.730	1.730	18,800
2023-07-10	1.780	1.790	1.750	1.770	1.770	1,500
2023-07-07	1.700	1.800	1.670	1.740	1.740	12,800
2023-07-06	1.740	1.820	1.680	1.680	1.680	28,900
2023-07-05	1.700	1.750	1.690	1.750	1.750	13,600
2023-07-04	1.740	1.770	1.660	1.770	1.770	800
2023-07-03	1.800	1.800	1.740	1.740	1.740	10,200
2023-06-30	1.770	1.770	1.770	1.770	1.770	0
2023-06-29	1.730	1.820	1.680	1.770	1.770	2,400
2023-06-28	1.680	1.780	1.650	1.730	1.730	19,500
2023-06-27	1.780	1.820	1.690	1.790	1.790	2,600
2023-06-26	1.790	1.840	1.770	1.790	1.790	4,600
2023-06-23	1.810	1.810	1.670	1.770	1.770	400
2023-06-22	1.710	1.760	1.700	1.720	1.720	9,100
2023-06-21	1.820	1.820	1.720	1.800	1.800	14,200
2023-06-20	1.830	1.830	1.830	1.830	1.830	100
2023-06-19	1.800	1.800	1.720	1.790	1.790	7,600
2023-06-16	1.810	1.850	1.720	1.800	1.800	5,500
2023-06-15	1.740	1.830	1.730	1.740	1.740	7,900
2023-06-14	1.850	1.850	1.850	1.850	1.850	100
2023-06-13	1.850	1.860	1.850	1.860	1.860	1,100
2023-06-12	1.840	1.850	1.840	1.850	1.850	2,100
2023-06-09	1.740	1.850	1.740	1.850	1.850	11,500
2023-06-08	1.850	1.850	1.760	1.810	1.810	4,300
2023-06-07	1.850	1.850	1.850	1.850	1.850	100
2023-06-06	1.810	1.810	1.750	1.810	1.810	1,300
2023-06-02	1.780	1.820	1.750	1.810	1.810	26,400
2023-06-01	1.840	1.840	1.800	1.840	1.840	5,500
2023-05-31	1.800	1.870	1.800	1.840	1.840	30,600
2023-05-30	1.830	1.830	1.780	1.790	1.790	5,500
2023-05-29	1.810	1.840	1.810	1.840	1.840	16,400
2023-05-26	1.820	1.870	1.820	1.870	1.870	500
2023-05-25	1.820	1.820	1.780	1.820	1.820	2,700
2023-05-24	1.810	1.840	1.770	1.830	1.830	1,900
2023-05-23	1.670	1.870	1.670	1.800	1.800	9,700
2023-05-22	1.620	1.730	1.620	1.670	1.670	60,400
2023-05-19	1.860	1.860	1.770	1.770	1.770	800
2023-05-18	1.850	1.850	1.800	1.810	1.810	18,100
2023-05-17	1.880	1.880	1.810	1.860	1.860	8,200
2023-05-16	1.860	1.880	1.860	1.880	1.880	1,300
2023-05-15	1.830	1.850	1.800	1.820	1.820	165,200
2023-05-12	1.850	1.850	1.850	1.850	1.850	100
2023-05-11	1.850	1.850	1.790	1.840	1.840	5,800
2023-05-10	1.840	1.840	1.830	1.830	1.830	1,500
2023-05-09	1.850	1.860	1.780	1.850	1.850	11,600
2023-05-08	1.840	1.860	1.840	1.860	1.860	1,100
2023-05-03	1.850	1.850	1.700	1.840	1.840	5,700
2023-05-02	1.860	1.860	1.710	1.850	1.850	1,700

← NewerPage 13 of 20 · 1,148 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-08	0.0100 THB
2022-03-07	0.0100 THB
2021-03-08	0.0200 THB
2020-03-09	0.0200 THB
2019-03-01	0.0200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.