Bangsaphan Barmill PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	190,001
Apr 27, 2026	0.59	0.60	0.57	0.59	0.59	1.72%	556,910
Apr 24, 2026	0.58	0.59	0.58	0.58	0.58	-	45,800
Apr 23, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	102,100
Apr 22, 2026	0.59	0.61	0.58	0.59	0.59	-	444,100
Apr 21, 2026	0.60	0.61	0.58	0.59	0.59	-1.67%	236,202
Apr 20, 2026	0.61	0.62	0.59	0.60	0.60	-	129,200
Apr 17, 2026	0.61	0.65	0.59	0.60	0.60	-	335,500
Apr 16, 2026	0.61	0.61	0.59	0.60	0.60	-	79,000
Apr 10, 2026	0.61	0.61	0.60	0.60	0.60	-	79,800
Apr 9, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	104,600
Apr 8, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	121,402
Apr 7, 2026	0.60	0.62	0.60	0.60	0.60	-	179,817
Apr 3, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	125,406
Apr 2, 2026	0.62	0.64	0.61	0.61	0.61	-	301,612
Apr 1, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	269,013
Mar 31, 2026	0.64	0.65	0.62	0.62	0.62	-	135,227
Mar 30, 2026	0.64	0.70	0.62	0.62	0.62	6.90%	1,686,407
Mar 27, 2026	0.58	0.63	0.57	0.58	0.58	1.75%	550,327
Mar 26, 2026	0.56	0.59	0.56	0.57	0.57	-	307,502
Mar 25, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	67,665
Mar 24, 2026	0.57	0.61	0.55	0.56	0.56	1.82%	647,900
Mar 23, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	74,100
Mar 20, 2026	0.56	0.57	0.55	0.56	0.56	-	156,500
Mar 19, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	63,500
Mar 18, 2026	0.57	0.59	0.55	0.55	0.55	-3.51%	609,100
Mar 17, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	164,700
Mar 16, 2026	0.55	0.60	0.55	0.58	0.58	5.45%	483,600
Mar 13, 2026	0.58	0.58	0.55	0.55	0.55	-1.79%	203,305
Mar 12, 2026	0.57	0.58	0.55	0.56	0.56	1.82%	54,300
Mar 11, 2026	0.56	0.57	0.55	0.55	0.55	-	65,400
Mar 10, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	125,900
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