Bangsaphan Barmill PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.64	0.66	0.64	0.64	0.64	-3.03%	70,400
Dec 22, 2025	0.65	0.66	0.64	0.66	0.66	1.54%	55,300
Dec 19, 2025	0.66	0.66	0.64	0.65	0.65	-	109,800
Dec 18, 2025	0.64	0.66	0.64	0.65	0.65	1.56%	62,601
Dec 17, 2025	0.66	0.66	0.64	0.64	0.64	-	71,100
Dec 16, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	108,800
Dec 15, 2025	0.65	0.66	0.64	0.66	0.66	1.54%	253,400
Dec 12, 2025	0.66	0.67	0.65	0.65	0.65	-2.99%	10,700
Dec 11, 2025	0.65	0.67	0.65	0.67	0.67	3.08%	49,500
Dec 9, 2025	0.66	0.66	0.65	0.65	0.65	-	53,508
Dec 8, 2025	0.65	0.66	0.65	0.65	0.65	-1.52%	127,803
Dec 4, 2025	0.68	0.68	0.65	0.66	0.66	-	166,700
Dec 3, 2025	0.68	0.69	0.66	0.66	0.66	-1.49%	97,209
Dec 2, 2025	0.67	0.71	0.67	0.67	0.67	1.52%	261,808
Dec 1, 2025	0.65	0.67	0.65	0.66	0.66	1.54%	38,500
Nov 28, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	115,500
Nov 27, 2025	0.66	0.66	0.65	0.66	0.66	1.54%	220,900
Nov 26, 2025	0.66	0.67	0.65	0.65	0.65	-	51,700