BJC Heavy Industries PCL (BKK:BJCHI)
Thailand · Delayed Price · Currency is THB 3.060
-0.080 (-2.55%)
Oct 14, 2026, 4:37 PM ICT
BJC Heavy Industries PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -2.55% | 77,886 |
| Oct 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 2,700 |
| Oct 9, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | - | 600 |
| Oct 8, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | 6,801 |
| Oct 7, 2026 | 3.12 | 3.18 | 3.08 | 3.16 | 3.16 | - | 59,725 |
| Oct 6, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 19,476 |
| Oct 5, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 104,003 |
| Oct 2, 2026 | 3.24 | 3.24 | 3.14 | 3.16 | 3.16 | -1.86% | 91,750 |
| Oct 1, 2026 | 3.20 | 3.32 | 3.20 | 3.22 | 3.22 | - | 32,100 |
| Sep 30, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | -1.83% | 12,255 |
| Sep 29, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 1,903 |
| Sep 28, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | -1.20% | 9,059 |
| Sep 25, 2026 | 3.30 | 3.36 | 3.28 | 3.34 | 3.34 | 2.45% | 2,810 |
| Sep 24, 2026 | 3.32 | 3.34 | 3.26 | 3.26 | 3.26 | -2.40% | 901 |
| Sep 23, 2026 | 3.32 | 3.38 | 3.32 | 3.34 | 3.34 | 3.09% | 16,000 |
| Sep 22, 2026 | 3.20 | 3.32 | 3.20 | 3.24 | 3.24 | 1.25% | 21,110 |
| Sep 21, 2026 | 3.20 | 3.28 | 3.14 | 3.20 | 3.20 | - | 45,998 |
| Sep 18, 2026 | 3.18 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 24,575 |
| Sep 17, 2026 | 3.24 | 3.32 | 3.22 | 3.22 | 3.22 | -1.23% | 50,508 |
| Sep 16, 2026 | 3.42 | 3.44 | 3.26 | 3.26 | 3.26 | -3.55% | 68,964 |
| Sep 15, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 1,600 |
| Sep 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5,200 |
| Sep 11, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | - | 6,701 |
| Sep 10, 2026 | 3.40 | 3.42 | 3.34 | 3.40 | 3.40 | - | 30,801 |
| Sep 9, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.73% | 512 |
| Sep 8, 2026 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | - | 9,025 |
| Sep 7, 2026 | 3.42 | 3.46 | 3.38 | 3.46 | 3.46 | 1.17% | 7,500 |
| Sep 4, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | 1,650 |
| Sep 3, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -0.58% | 2,029 |
| Sep 2, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | - | 30,500 |
| Sep 1, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -2.27% | 42,813 |
| Aug 31, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 3,341 |
| Aug 28, 2026 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | -0.56% | 41,500 |
| Aug 27, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 8,910 |
| Aug 26, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | 1.12% | 40,100 |
| Aug 25, 2026 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | -3.26% | 88,003 |
| Aug 24, 2026 | 3.60 | 3.70 | 3.56 | 3.68 | 3.68 | 1.66% | 197,630 |
| Aug 21, 2026 | 3.46 | 3.64 | 3.46 | 3.62 | 3.62 | 1.69% | 281,188 |
| Aug 20, 2026 | 3.44 | 3.58 | 3.40 | 3.56 | 3.56 | 3.49% | 157,005 |
| Aug 19, 2026 | 3.38 | 3.48 | 3.34 | 3.44 | 3.44 | 1.78% | 285,516 |
| Aug 18, 2026 | 3.36 | 3.46 | 3.28 | 3.38 | 3.38 | 0.60% | 317,438 |
| Aug 17, 2026 | 3.18 | 3.36 | 3.16 | 3.36 | 3.36 | 6.33% | 287,913 |
| Aug 14, 2026 | 3.18 | 3.20 | 3.12 | 3.16 | 3.16 | -1.25% | 53,940 |
| Aug 13, 2026 | 3.18 | 3.26 | 3.18 | 3.20 | 3.20 | 0.63% | 28,161 |
| Aug 11, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 6,980 |
| Aug 10, 2026 | 3.22 | 3.24 | 3.16 | 3.16 | 3.16 | -0.63% | 19,825 |
| Aug 7, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -0.63% | 6,330 |
| Aug 6, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -1.23% | 4,100 |
| Aug 5, 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | - | 21,000 |
| Aug 4, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 14,201 |