Baan Rock Garden Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	1.820	1.820	1.740	1.740	1.730	54,800
2022-08-03	1.800	1.800	1.770	1.780	1.770	4,700
2022-08-02	1.800	1.800	1.760	1.770	1.760	6,800
2022-08-01	1.770	1.800	1.770	1.780	1.770	25,400
2022-07-27	1.760	1.800	1.760	1.770	1.760	51,200
2022-07-26	1.810	1.830	1.770	1.790	1.780	15,200
2022-07-25	1.820	1.820	1.770	1.770	1.760	99,100
2022-07-22	1.820	1.830	1.760	1.820	1.810	104,500
2022-07-21	1.800	1.850	1.790	1.800	1.790	276,000
2022-07-20	1.840	1.890	1.810	1.810	1.800	231,000
2022-07-19	1.750	1.980	1.750	1.820	1.810	1,262,300
2022-07-18	1.730	1.850	1.730	1.740	1.730	239,700
2022-07-15	1.720	1.730	1.700	1.730	1.720	54,300
2022-07-14	1.730	1.760	1.720	1.720	1.710	89,400
2022-07-12	1.720	1.870	1.720	1.760	1.750	868,500
2022-07-11	1.770	1.780	1.720	1.720	1.710	52,100
2022-07-08	1.740	1.840	1.710	1.720	1.710	681,000
2022-07-07	1.700	1.830	1.700	1.710	1.700	847,200
2022-07-06	1.670	1.750	1.640	1.700	1.690	553,500
2022-07-05	1.850	1.850	1.710	1.710	1.700	329,600
2022-07-04	1.820	1.960	1.810	1.820	1.810	573,700
2022-07-01	1.820	1.910	1.810	1.850	1.839	212,000
2022-06-30	1.940	1.960	1.840	1.860	1.849	350,700
2022-06-29	2.000	2.000	1.910	1.950	1.939	289,700
2022-06-28	1.990	2.020	1.980	1.980	1.969	377,100
2022-06-27	1.930	2.080	1.930	1.990	1.979	1,399,900
2022-06-24	1.980	1.990	1.930	1.940	1.929	318,800
2022-06-23	1.980	2.040	1.950	1.970	1.959	945,600
2022-06-22	2.100	2.140	1.910	1.980	1.969	2,605,600
2022-06-21	2.200	2.240	2.100	2.100	2.088	3,420,300
2022-06-20	2.040	2.160	2.040	2.100	2.088	2,736,100
2022-06-17	1.990	2.040	1.950	2.020	2.009	1,052,900
2022-06-16	2.140	2.260	1.940	1.960	1.949	9,259,300
2022-06-15	2.000	2.400	1.990	2.160	2.148	27,530,500
2022-06-14	1.960	2.040	1.920	1.990	1.979	857,700
2022-06-13	1.890	2.120	1.880	1.960	1.949	3,039,300
2022-06-10	1.890	1.940	1.840	1.910	1.899	549,500
2022-06-09	1.880	2.280	1.840	1.890	1.879	5,027,600
2022-06-08	1.900	1.900	1.780	1.840	1.830	16,100
2022-06-07	1.880	1.910	1.740	1.860	1.849	44,300
2022-06-06	1.830	1.900	1.830	1.830	1.820	129,600
2022-06-02	1.880	1.880	1.820	1.850	1.839	70,700
2022-06-01	1.880	1.880	1.830	1.850	1.839	57,800
2022-05-31	1.820	1.880	1.820	1.860	1.849	67,500
2022-05-30	1.860	1.860	1.830	1.840	1.830	74,200
2022-05-27	1.820	1.900	1.800	1.880	1.869	42,100
2022-05-26	1.850	1.850	1.720	1.820	1.810	30,800
2022-05-25	1.880	1.880	1.780	1.800	1.790	19,500
2022-05-24	1.780	1.920	1.780	1.880	1.869	1,900
2022-05-23	1.780	1.840	1.740	1.830	1.820	46,400
2022-05-20	1.710	1.790	1.710	1.780	1.770	41,300
2022-05-19	1.780	1.860	1.720	1.750	1.740	27,500
2022-05-18	1.930	1.930	1.730	1.790	1.780	23,600
2022-05-17	1.660	1.790	1.660	1.780	1.770	4,800
2022-05-13	1.690	1.760	1.680	1.760	1.750	50,900
2022-05-12	1.770	1.790	1.650	1.700	1.690	103,800
2022-05-11	1.830	1.830	1.770	1.800	1.790	47,400
2022-05-10	1.730	1.800	1.700	1.790	1.780	32,000
2022-05-09	1.690	1.770	1.630	1.720	1.710	126,900
2022-05-06	1.820	1.820	1.770	1.790	1.780	39,000

← NewerPage 17 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.