BJC Heavy Industries PCL (BKK:BJCHI)
Thailand · Delayed Price · Currency is THB 3.240
0.00 (0.00%)
Aug 5, 2026, 4:38 PM ICT
BJC Heavy Industries PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 14,201 |
| Aug 3, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 15,550 |
| Jul 31, 2026 | 3.26 | 3.28 | 3.20 | 3.20 | 3.20 | 1.27% | 37,525 |
| Jul 30, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.25% | 22,018 |
| Jul 27, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 26,311 |
| Jul 24, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | 0.63% | 13,250 |
| Jul 23, 2026 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | - | 19,600 |
| Jul 22, 2026 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | -1.23% | 85,151 |
| Jul 21, 2026 | 3.26 | 3.30 | 3.20 | 3.24 | 3.24 | -0.61% | 54,526 |
| Jul 20, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | 0.62% | 7,601 |
| Jul 17, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | 18,850 |
| Jul 16, 2026 | 3.14 | 3.30 | 3.14 | 3.26 | 3.26 | 3.82% | 138,790 |
| Jul 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 23,913 |
| Jul 14, 2026 | 3.20 | 3.22 | 3.14 | 3.14 | 3.14 | -1.88% | 43,249 |
| Jul 13, 2026 | 3.20 | 3.28 | 3.14 | 3.20 | 3.20 | 0.63% | 44,301 |
| Jul 10, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | - | 86,707 |
| Jul 9, 2026 | 3.14 | 3.18 | 3.10 | 3.18 | 3.18 | 2.58% | 71,651 |
| Jul 8, 2026 | 3.08 | 3.18 | 3.08 | 3.10 | 3.10 | - | 28,293 |
| Jul 7, 2026 | 3.06 | 3.16 | 3.06 | 3.10 | 3.10 | 1.31% | 64,877 |
| Jul 6, 2026 | 3.06 | 3.16 | 3.00 | 3.06 | 3.06 | - | 131,086 |
| Jul 3, 2026 | 3.06 | 3.08 | 2.92 | 3.06 | 3.06 | -0.65% | 385,227 |
| Jul 2, 2026 | 3.14 | 3.20 | 3.02 | 3.08 | 3.08 | -6.10% | 121,167 |
| Jun 29, 2026 | 3.24 | 3.32 | 3.24 | 3.28 | 3.28 | 1.23% | 36,604 |
| Jun 26, 2026 | 3.28 | 3.36 | 3.24 | 3.24 | 3.24 | -1.22% | 40,876 |
| Jun 25, 2026 | 3.20 | 3.32 | 3.20 | 3.28 | 3.28 | 1.23% | 44,727 |
| Jun 24, 2026 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | 1.25% | 97,925 |
| Jun 23, 2026 | 3.20 | 3.24 | 3.20 | 3.20 | 3.20 | - | 22,575 |
| Jun 22, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -2.44% | 32,503 |
| Jun 19, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | - | 86,526 |
| Jun 18, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 1.23% | 241,151 |
| Jun 17, 2026 | 3.20 | 3.32 | 3.20 | 3.24 | 3.24 | 1.25% | 132,851 |
| Jun 16, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | - | 9,851 |
| Jun 15, 2026 | 3.28 | 3.28 | 3.16 | 3.20 | 3.20 | 2.56% | 82,126 |
| Jun 12, 2026 | 3.16 | 3.20 | 3.12 | 3.12 | 3.12 | -2.50% | 28,525 |
| Jun 11, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 3.90% | 130,975 |
| Jun 10, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | 64,951 |
| Jun 9, 2026 | 3.16 | 3.20 | 3.12 | 3.12 | 3.12 | - | 81,200 |
| Jun 8, 2026 | 3.16 | 3.20 | 3.12 | 3.12 | 3.12 | -2.50% | 72,853 |
| Jun 5, 2026 | 3.20 | 3.24 | 3.12 | 3.20 | 3.20 | - | 87,625 |
| Jun 4, 2026 | 3.24 | 3.24 | 3.08 | 3.20 | 3.20 | 1.27% | 132,551 |
| Jun 2, 2026 | 3.12 | 3.24 | 3.12 | 3.16 | 3.16 | - | 212,100 |
| May 29, 2026 | 3.20 | 3.24 | 3.12 | 3.16 | 3.16 | - | 92,601 |
| May 28, 2026 | 3.16 | 3.20 | 3.12 | 3.16 | 3.16 | 2.60% | 113,275 |
| May 27, 2026 | 3.08 | 3.20 | 3.08 | 3.08 | 3.08 | - | 149,401 |
| May 26, 2026 | 3.12 | 3.24 | 3.08 | 3.08 | 3.08 | -2.53% | 205,727 |
| May 25, 2026 | 3.12 | 3.16 | 3.04 | 3.16 | 3.16 | 2.60% | 95,725 |
| May 22, 2026 | 3.12 | 3.12 | 2.96 | 3.08 | 3.08 | 4.05% | 102,750 |
| May 21, 2026 | 2.80 | 3.12 | 2.80 | 2.96 | 2.96 | 5.71% | 312,200 |
| May 20, 2026 | 2.92 | 2.96 | 2.76 | 2.80 | 2.80 | -4.11% | 94,747 |
| May 19, 2026 | 2.72 | 2.96 | 2.72 | 2.92 | 2.92 | 5.80% | 207,591 |