Baan Rock Garden Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	1.850	1.850	1.810	1.850	1.839	13,900
2022-05-03	1.820	1.870	1.820	1.860	1.849	29,800
2022-04-29	1.840	1.880	1.840	1.850	1.839	8,400
2022-04-28	1.880	1.880	1.840	1.850	1.839	37,000
2022-04-27	1.900	1.910	1.850	1.890	1.879	84,900
2022-04-26	1.850	1.920	1.850	1.910	1.899	38,900
2022-04-25	1.930	1.930	1.890	1.900	1.889	11,500
2022-04-22	1.860	1.910	1.850	1.900	1.889	61,500
2022-04-21	1.900	1.910	1.850	1.890	1.879	15,900
2022-04-20	1.870	1.950	1.840	1.920	1.909	14,800
2022-04-19	1.900	1.900	1.800	1.870	1.859	87,100
2022-04-18	1.830	1.900	1.830	1.900	1.889	81,900
2022-04-12	1.930	1.930	1.900	1.920	1.909	52,600
2022-04-11	1.950	1.950	1.880	1.880	1.869	8,800
2022-04-08	1.960	1.960	1.910	1.940	1.929	128,100
2022-04-07	1.900	1.910	1.830	1.910	1.899	77,800
2022-04-05	1.920	1.920	1.870	1.900	1.889	23,500
2022-04-04	1.950	1.950	1.880	1.880	1.869	36,800
2022-04-01	1.990	1.990	1.880	1.910	1.899	221,200
2022-03-31	1.870	1.950	1.870	1.900	1.889	77,800
2022-03-30	1.900	1.950	1.860	1.900	1.889	289,200
2022-03-29	1.800	1.960	1.800	1.880	1.869	363,300
2022-03-28	1.770	1.820	1.760	1.800	1.790	38,400
2022-03-25	1.810	1.810	1.780	1.780	1.770	255,700
2022-03-24	1.840	1.840	1.780	1.780	1.770	20,900
2022-03-23	1.840	1.870	1.820	1.850	1.839	54,500
2022-03-22	1.890	1.900	1.830	1.840	1.830	73,000
2022-03-21	1.850	1.890	1.830	1.880	1.869	136,000
2022-03-18	1.770	1.900	1.770	1.850	1.839	277,600
2022-03-17	1.790	1.820	1.700	1.700	1.690	170,100
2022-03-16	1.700	1.740	1.690	1.730	1.720	16,500
2022-03-15	1.800	1.800	1.700	1.700	1.690	27,800
2022-03-14	1.800	1.800	1.750	1.750	1.740	14,900
2022-03-11	1.790	1.800	1.750	1.800	1.790	19,100
2022-03-10	1.790	1.790	1.720	1.780	1.770	36,700
2022-03-09	1.740	1.750	1.680	1.750	1.740	38,400
2022-03-08	1.710	1.710	1.650	1.700	1.690	42,900
2022-03-07	1.780	1.780	1.670	1.730	1.720	247,600
2022-03-04	1.800	1.800	1.760	1.770	1.750	25,900
2022-03-03	1.850	1.850	1.800	1.800	1.780	61,000
2022-03-02	1.840	1.850	1.830	1.840	1.819	27,600
2022-03-01	1.800	1.850	1.800	1.840	1.819	33,600
2022-02-28	1.780	1.850	1.780	1.840	1.819	50,600
2022-02-25	1.740	1.890	1.740	1.780	1.760	112,300
2022-02-24	1.870	1.900	1.800	1.830	1.809	366,400
2022-02-23	1.940	1.940	1.870	1.900	1.879	59,200
2022-02-22	1.850	1.920	1.850	1.900	1.879	69,200
2022-02-21	1.880	1.900	1.870	1.880	1.859	161,300
2022-02-18	1.920	1.920	1.880	1.910	1.888	82,300
2022-02-17	1.910	1.920	1.880	1.910	1.888	62,800
2022-02-15	1.860	1.930	1.860	1.870	1.849	122,000
2022-02-14	1.900	1.910	1.850	1.850	1.829	173,400
2022-02-11	1.900	1.940	1.900	1.930	1.908	94,800
2022-02-10	1.970	1.970	1.930	1.930	1.908	44,500
2022-02-09	1.990	2.060	1.930	1.930	1.908	724,100
2022-02-08	1.960	2.060	1.940	1.980	1.958	1,016,100
2022-02-07	1.980	1.980	1.930	1.960	1.938	161,100
2022-02-04	1.950	2.020	1.900	1.930	1.908	1,086,500
2022-02-03	1.930	1.980	1.910	1.960	1.938	588,500
2022-02-02	1.890	1.950	1.850	1.920	1.898	298,500

← NewerPage 18 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.