Baan Rock Garden Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	1.850	1.870	1.820	1.850	1.829	86,000
2022-01-31	1.800	1.850	1.780	1.810	1.790	23,300
2022-01-28	1.770	1.810	1.770	1.800	1.780	35,400
2022-01-27	1.820	1.820	1.770	1.770	1.750	247,500
2022-01-26	1.790	1.830	1.790	1.810	1.790	286,400
2022-01-25	1.900	1.910	1.760	1.850	1.829	1,099,100
2022-01-24	1.980	2.040	1.860	1.900	1.879	613,300
2022-01-21	2.060	2.080	1.980	1.980	1.958	304,000
2022-01-20	2.040	2.080	2.040	2.040	2.017	186,000
2022-01-19	2.180	2.180	2.040	2.040	2.017	534,500
2022-01-18	2.180	2.180	2.060	2.080	2.056	1,778,400
2022-01-17	2.100	2.140	2.060	2.140	2.116	523,000
2022-01-14	2.100	2.140	2.060	2.080	2.056	839,100
2022-01-13	1.970	2.100	1.970	2.100	2.076	735,300
2022-01-12	1.970	2.000	1.970	1.980	1.958	264,700
2022-01-11	2.000	2.000	1.980	1.990	1.967	95,500
2022-01-10	1.980	2.000	1.970	1.990	1.967	141,000
2022-01-07	2.000	2.020	1.970	1.970	1.948	296,800
2022-01-06	2.020	2.020	1.980	2.000	1.977	133,400
2022-01-05	2.020	2.040	2.000	2.020	1.997	204,800
2022-01-04	2.000	2.040	1.990	2.020	1.997	281,800
2021-12-30	1.960	2.160	1.960	2.000	1.977	1,839,100
2021-12-29	1.980	1.980	1.930	1.960	1.938	150,600
2021-12-28	2.020	2.020	1.960	1.960	1.938	119,800
2021-12-27	1.960	2.040	1.960	1.980	1.958	417,200
2021-12-24	2.000	2.000	1.950	1.960	1.938	226,700
2021-12-23	2.040	2.040	1.980	1.990	1.967	209,200
2021-12-22	2.060	2.060	2.000	2.000	1.977	300,500
2021-12-21	2.000	2.040	1.990	1.990	1.967	221,700
2021-12-20	2.080	2.080	2.000	2.000	1.977	309,800
2021-12-17	2.020	2.080	2.020	2.040	2.017	333,400
2021-12-16	2.020	2.080	1.980	2.040	2.017	1,045,300
2021-12-15	2.040	2.120	2.020	2.040	2.017	972,400
2021-12-14	2.040	2.060	2.000	2.000	1.977	320,000
2021-12-13	2.020	2.080	2.000	2.000	1.977	193,500
2021-12-09	2.020	2.060	2.000	2.020	1.997	144,500
2021-12-08	2.080	2.080	2.020	2.020	1.997	276,300
2021-12-07	2.100	2.100	2.000	2.040	2.017	941,400
2021-12-03	1.980	2.180	1.980	2.040	2.017	2,878,000
2021-12-02	1.970	2.040	1.960	1.960	1.938	736,700
2021-12-01	1.950	2.100	1.930	2.040	2.017	765,000
2021-11-30	2.060	2.100	1.980	1.990	1.967	502,700
2021-11-29	2.020	2.120	2.000	2.000	1.977	366,600
2021-11-26	2.100	2.120	2.040	2.060	2.037	441,000
2021-11-25	2.160	2.240	2.080	2.120	2.096	1,059,600
2021-11-24	2.140	2.200	2.080	2.160	2.136	897,400
2021-11-23	2.120	2.240	2.100	2.140	2.116	1,408,300
2021-11-22	2.140	2.140	2.060	2.120	2.096	706,100
2021-11-19	2.220	2.220	2.100	2.120	2.096	1,175,700
2021-11-18	2.180	2.340	2.180	2.220	2.195	3,368,900
2021-11-17	2.040	2.400	2.000	2.240	2.215	11,097,800
2021-11-16	1.920	2.080	1.920	1.980	1.958	1,202,400
2021-11-15	2.100	2.140	1.960	2.000	1.977	2,076,800
2021-11-12	2.180	2.220	2.140	2.140	2.116	942,100
2021-11-11	2.220	2.320	2.180	2.180	2.155	1,177,300
2021-11-10	2.160	2.240	2.160	2.240	2.215	1,365,700
2021-11-09	2.380	2.400	2.240	2.240	2.215	1,769,600
2021-11-08	2.480	2.540	2.340	2.380	2.353	2,084,100
2021-11-05	2.380	2.560	2.360	2.440	2.412	6,918,600
2021-11-04	2.400	2.460	2.320	2.360	2.333	2,540,500

← NewerPage 19 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.