Bangsaphan Barmill PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.55	0.57	0.55	0.56	0.56	-	154,000
Mar 6, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	83,700
Mar 5, 2026	0.57	0.57	0.55	0.57	0.57	1.79%	280,800
Mar 4, 2026	0.57	0.57	0.56	0.56	0.56	-	641,750
Mar 2, 2026	0.56	0.57	0.55	0.56	0.56	-	302,704
Feb 27, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	98,726
Feb 26, 2026	0.57	0.60	0.56	0.57	0.57	1.79%	320,800
Feb 25, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	139,000
Feb 24, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	253,000
Feb 23, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	106,800
Feb 20, 2026	0.57	0.58	0.57	0.57	0.57	-	169,401
Feb 19, 2026	0.58	0.59	0.57	0.57	0.57	-	181,702
Feb 18, 2026	0.58	0.58	0.57	0.57	0.57	-	10,500
Feb 17, 2026	0.58	0.58	0.57	0.57	0.57	-	18,800
Feb 16, 2026	0.57	0.58	0.57	0.57	0.57	-	87,700
Feb 13, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	166,251
Feb 12, 2026	0.58	0.58	0.56	0.58	0.58	1.75%	153,800
Feb 11, 2026	0.57	0.59	0.56	0.57	0.57	-1.72%	64,414
Feb 10, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	70,300
Feb 9, 2026	0.58	0.59	0.56	0.57	0.57	-	165,602
Feb 6, 2026	0.58	0.58	0.56	0.57	0.57	-	86,300
Feb 5, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	78,608
Feb 4, 2026	0.59	0.59	0.56	0.58	0.58	-1.69%	238,842
Feb 3, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	102,400
Feb 2, 2026	0.59	0.61	0.57	0.58	0.58	-3.33%	436,612
Jan 30, 2026	0.60	0.61	0.59	0.60	0.60	1.69%	146,000
Jan 29, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	886,507
Jan 28, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	525,305
Jan 27, 2026	0.64	0.65	0.62	0.64	0.64	1.59%	457,820
Jan 26, 2026	0.65	0.67	0.63	0.63	0.63	-	1,035,300
Jan 23, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	132,898
Jan 22, 2026	0.63	0.65	0.63	0.64	0.64	-1.54%	131,100
Jan 21, 2026	0.64	0.65	0.62	0.65	0.65	-	822,200
Jan 20, 2026	0.64	0.66	0.64	0.65	0.65	1.56%	207,750
Jan 19, 2026	0.64	0.66	0.64	0.64	0.64	-1.54%	129,649
Jan 16, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	144,400
Jan 15, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	83,703
Jan 14, 2026	0.65	0.65	0.64	0.64	0.64	-	101,800
Jan 13, 2026	0.65	0.66	0.64	0.64	0.64	-	243,750
Jan 12, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	170,500
Jan 9, 2026	0.65	0.67	0.65	0.65	0.65	-	117,200
Jan 8, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	122,610
Jan 7, 2026	0.66	0.68	0.65	0.66	0.66	3.13%	613,109
Jan 6, 2026	0.65	0.66	0.64	0.64	0.64	-3.03%	55,100
Jan 5, 2026	0.64	0.66	0.64	0.66	0.66	-	46,000
Dec 30, 2025	0.64	0.66	0.64	0.66	0.66	3.13%	75,700
Dec 29, 2025	0.66	0.66	0.64	0.64	0.64	-	68,510
Dec 26, 2025	0.66	0.66	0.64	0.64	0.64	-	42,822
Dec 25, 2025	0.66	0.66	0.64	0.64	0.64	-	49,000
Dec 24, 2025	0.65	0.65	0.64	0.64	0.64	-	40,409