Baan Rock Garden Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	1.620	1.630	1.610	1.630	1.621	40,700
2022-11-01	1.620	1.640	1.600	1.630	1.621	80,000
2022-10-31	1.630	1.660	1.600	1.650	1.641	31,900
2022-10-28	1.660	1.660	1.620	1.650	1.641	14,700
2022-10-27	1.670	1.670	1.630	1.630	1.621	31,500
2022-10-26	1.650	1.680	1.640	1.660	1.651	26,000
2022-10-25	1.660	1.680	1.640	1.650	1.641	89,800
2022-10-21	1.660	1.700	1.640	1.640	1.631	105,900
2022-10-20	1.760	1.790	1.640	1.640	1.631	242,100
2022-10-19	1.730	1.780	1.720	1.750	1.740	7,100
2022-10-18	1.720	1.780	1.720	1.750	1.740	26,900
2022-10-17	1.740	1.800	1.720	1.720	1.710	16,700
2022-10-12	1.750	1.750	1.700	1.740	1.730	55,000
2022-10-11	1.750	1.750	1.720	1.720	1.710	6,500
2022-10-10	1.910	1.910	1.710	1.720	1.710	29,000
2022-10-07	1.780	1.780	1.710	1.740	1.730	17,900
2022-10-06	1.790	1.790	1.730	1.770	1.760	21,600
2022-10-05	1.770	1.770	1.700	1.760	1.750	46,800
2022-10-04	1.780	1.780	1.710	1.760	1.750	4,500
2022-10-03	1.760	1.780	1.720	1.720	1.710	17,000
2022-09-30	1.810	1.810	1.730	1.750	1.740	82,000
2022-09-29	1.810	1.810	1.720	1.780	1.770	25,200
2022-09-28	1.710	1.770	1.710	1.750	1.740	24,500
2022-09-27	1.730	1.820	1.730	1.750	1.740	15,500
2022-09-26	1.760	1.760	1.750	1.750	1.740	14,100
2022-09-23	1.770	1.790	1.760	1.760	1.750	68,600
2022-09-22	1.750	1.790	1.710	1.770	1.760	43,800
2022-09-21	1.790	1.790	1.710	1.770	1.760	112,200
2022-09-20	1.780	1.790	1.760	1.770	1.760	85,100
2022-09-19	1.760	1.790	1.750	1.770	1.760	66,500
2022-09-16	1.870	1.870	1.740	1.760	1.750	184,200
2022-09-15	1.730	1.990	1.730	1.800	1.790	746,700
2022-09-14	1.720	1.730	1.690	1.720	1.710	58,900
2022-09-13	1.740	1.740	1.700	1.710	1.700	57,700
2022-09-12	1.680	1.750	1.680	1.700	1.690	273,100
2022-09-09	1.670	1.690	1.650	1.670	1.661	129,300
2022-09-08	1.650	1.730	1.650	1.680	1.670	50,400
2022-09-07	1.660	1.660	1.620	1.640	1.631	126,500
2022-09-06	1.650	1.700	1.650	1.660	1.651	104,200
2022-09-05	1.690	1.700	1.640	1.650	1.641	122,100
2022-09-02	1.660	1.720	1.660	1.690	1.680	232,800
2022-09-01	1.720	1.740	1.700	1.700	1.690	1,400
2022-08-31	1.740	1.740	1.700	1.720	1.710	49,300
2022-08-30	1.690	1.730	1.690	1.730	1.720	10,700
2022-08-29	1.730	1.730	1.690	1.690	1.680	13,700
2022-08-26	1.720	1.740	1.690	1.730	1.720	27,800
2022-08-25	1.720	1.730	1.690	1.720	1.710	4,100
2022-08-24	1.710	1.750	1.680	1.700	1.690	109,300
2022-08-23	1.710	1.730	1.710	1.730	1.720	27,000
2022-08-22	1.750	1.750	1.680	1.680	1.670	78,300
2022-08-19	1.730	1.730	1.650	1.680	1.670	110,500
2022-08-18	1.640	1.710	1.630	1.700	1.690	525,900
2022-08-17	1.670	1.680	1.580	1.650	1.641	67,300
2022-08-16	1.610	1.710	1.590	1.600	1.591	90,300
2022-08-15	1.620	1.670	1.560	1.610	1.601	235,700
2022-08-11	1.690	1.700	1.650	1.650	1.641	149,500
2022-08-10	1.710	1.710	1.650	1.660	1.651	181,800
2022-08-09	1.700	1.720	1.660	1.670	1.661	440,500
2022-08-08	1.700	1.720	1.700	1.710	1.700	57,000
2022-08-05	1.780	1.780	1.700	1.700	1.690	414,100

← NewerPage 16 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.