BJC Heavy Industries PCL (BKK:BJCHI)
Thailand · Delayed Price · Currency is THB 2.960
+0.020 (0.68%)
Nov 9, 2026, 4:39 PM ICT
BJC Heavy Industries PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | 0.68% | 20,700 |
| Nov 6, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 34,620 |
| Nov 5, 2026 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | - | 28,102 |
| Nov 4, 2026 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | - | 35,250 |
| Nov 3, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 34,145 |
| Nov 2, 2026 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | 0.68% | 41,825 |
| Oct 30, 2026 | 3.02 | 3.02 | 2.90 | 2.96 | 2.96 | -0.67% | 120,098 |
| Oct 29, 2026 | 3.02 | 3.06 | 2.98 | 2.98 | 2.98 | -3.25% | 82,404 |
| Oct 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 2,600 |
| Oct 27, 2026 | 3.08 | 3.10 | 3.00 | 3.08 | 3.08 | -0.65% | 11,927 |
| Oct 26, 2026 | 3.04 | 3.10 | 3.02 | 3.10 | 3.10 | 1.97% | 2,600 |
| Oct 22, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | - | 4,139 |
| Oct 21, 2026 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -0.65% | 17,976 |
| Oct 20, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -1.29% | 10,776 |
| Oct 19, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 5,464 |
| Oct 15, 2026 | 3.06 | 3.08 | 3.00 | 3.06 | 3.06 | - | 285,715 |
| Oct 14, 2026 | 3.14 | 3.16 | 3.06 | 3.06 | 3.06 | -2.55% | 68,286 |
| 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 |