Bangsaphan Barmill PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.65	0.66	0.65	0.65	0.65	1.56%	204,300
Sep 10, 2026	0.66	0.67	0.64	0.64	0.64	-3.03%	200,100
Sep 9, 2026	0.67	0.69	0.66	0.66	0.66	-1.49%	290,300
Sep 8, 2026	0.66	0.67	0.64	0.67	0.67	1.52%	98,701
Sep 7, 2026	0.65	0.66	0.64	0.66	0.66	1.54%	42,501
Sep 4, 2026	0.65	0.66	0.64	0.65	0.65	1.56%	39,300
Sep 3, 2026	0.68	0.70	0.63	0.64	0.64	-3.03%	744,441
Sep 2, 2026	0.71	0.75	0.66	0.66	0.66	-4.35%	1,145,511
Sep 1, 2026	0.69	0.71	0.69	0.69	0.69	1.47%	122,204
Aug 31, 2026	0.68	0.69	0.68	0.68	0.68	-	24,402
Aug 28, 2026	0.68	0.70	0.66	0.68	0.68	-1.45%	281,650
Aug 27, 2026	0.69	0.71	0.67	0.69	0.69	2.99%	304,101
Aug 26, 2026	0.67	0.70	0.67	0.67	0.67	-	227,600
Aug 25, 2026	0.64	0.68	0.64	0.67	0.67	1.52%	520,200
Aug 24, 2026	0.65	0.66	0.64	0.66	0.66	-	183,000
Aug 21, 2026	0.67	0.67	0.66	0.66	0.66	-	134,306
Aug 20, 2026	0.68	0.70	0.66	0.66	0.66	-	261,775
Aug 19, 2026	0.63	0.74	0.63	0.66	0.66	3.13%	2,056,000
Aug 18, 2026	0.65	0.66	0.62	0.64	0.64	-3.03%	497,552
Aug 17, 2026	0.67	0.67	0.64	0.66	0.66	1.54%	190,615
Aug 14, 2026	0.67	0.68	0.65	0.65	0.65	-2.99%	111,300
Aug 13, 2026	0.64	0.67	0.64	0.67	0.67	4.69%	65,900
Aug 11, 2026	0.70	0.70	0.64	0.64	0.64	-9.86%	1,102,900
Aug 10, 2026	0.71	0.74	0.70	0.71	0.71	-2.74%	706,301
Aug 7, 2026	0.71	0.77	0.71	0.73	0.73	1.39%	1,282,400
Aug 6, 2026	0.73	0.73	0.70	0.72	0.72	1.41%	28,111
Aug 5, 2026	0.72	0.74	0.71	0.71	0.71	-1.39%	117,949
Aug 4, 2026	0.74	0.74	0.71	0.72	0.72	-1.37%	271,700
Aug 3, 2026	0.70	0.74	0.70	0.73	0.73	4.29%	671,481
Jul 31, 2026	0.70	0.71	0.68	0.70	0.70	2.94%	426,700
Jul 30, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	219,101
Jul 27, 2026	0.70	0.78	0.69	0.69	0.69	-1.43%	2,481,801
Jul 24, 2026	0.69	0.72	0.67	0.70	0.70	2.94%	1,291,500
Jul 23, 2026	0.65	0.69	0.65	0.68	0.68	4.62%	1,089,801
Jul 22, 2026	0.66	0.66	0.63	0.65	0.65	-	418,100
Jul 21, 2026	0.66	0.68	0.63	0.65	0.65	-4.41%	2,271,824
Jul 20, 2026	0.60	0.75	0.60	0.68	0.68	17.24%	10,336,513
Jul 17, 2026	0.59	0.61	0.58	0.58	0.58	-	234,800
Jul 16, 2026	0.59	0.59	0.58	0.58	0.58	-	81,003
Jul 15, 2026	0.58	0.59	0.58	0.58	0.58	-	123,300
Jul 14, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	10,300
Jul 13, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	344,900
Jul 10, 2026	0.58	0.59	0.58	0.58	0.58	-	71,107
Jul 9, 2026	0.59	0.59	0.57	0.58	0.58	-	85,900
Jul 8, 2026	0.58	0.60	0.57	0.58	0.58	-1.69%	541,800
Jul 7, 2026	0.59	0.60	0.58	0.59	0.59	-	44,400
Jul 6, 2026	0.59	0.59	0.58	0.59	0.59	-	169,900
Jul 3, 2026	0.59	0.61	0.59	0.59	0.59	-	137,603
Jul 2, 2026	0.56	0.62	0.56	0.59	0.59	3.51%	792,000
Jul 1, 2026	0.56	0.59	0.56	0.57	0.57	1.79%	122,200