Bangsaphan Barmill PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.60	0.60	0.59	0.60	0.60	-1.64%	54,861
Oct 28, 2026	0.61	0.61	0.59	0.61	0.61	-	17,515
Oct 27, 2026	0.60	0.61	0.60	0.61	0.61	-	32,005
Oct 26, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	9,800
Oct 22, 2026	0.60	0.61	0.60	0.60	0.60	-	16,821
Oct 21, 2026	0.61	0.61	0.60	0.60	0.60	-	1,601
Oct 20, 2026	0.60	0.61	0.60	0.60	0.60	-	11,300
Oct 19, 2026	0.61	0.61	0.59	0.60	0.60	-	60,800
Oct 15, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	43,100
Oct 14, 2026	0.61	0.62	0.60	0.61	0.61	-	43,910
Oct 12, 2026	0.61	0.61	0.60	0.61	0.61	-	17,400
Oct 9, 2026	0.61	0.61	0.60	0.61	0.61	1.67%	2,300
Oct 8, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	45,510
Oct 7, 2026	0.62	0.62	0.60	0.61	0.61	-	145,900
Oct 6, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	87,100
Oct 5, 2026	0.63	0.63	0.61	0.63	0.63	-	17,411
Oct 2, 2026	0.61	0.63	0.61	0.63	0.63	1.61%	140,800
Oct 1, 2026	0.62	0.64	0.62	0.62	0.62	-3.13%	36,501
Sep 30, 2026	0.64	0.64	0.62	0.64	0.64	-	92,599
Sep 29, 2026	0.64	0.65	0.63	0.64	0.64	1.59%	41,200
Sep 28, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	22,323
Sep 25, 2026	0.65	0.65	0.64	0.64	0.64	-	10,608
Sep 24, 2026	0.65	0.65	0.64	0.64	0.64	-	26,001
Sep 23, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	56,250
Sep 22, 2026	0.66	0.66	0.63	0.65	0.65	-1.52%	443,800
Sep 21, 2026	0.66	0.66	0.64	0.66	0.66	1.54%	96,900
Sep 18, 2026	0.65	0.66	0.65	0.65	0.65	-	17,500
Sep 17, 2026	0.65	0.67	0.65	0.65	0.65	-	45,800
Sep 16, 2026	0.65	0.65	0.65	0.65	0.65	-	48,009
Sep 15, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	3,100
Sep 14, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	50,239
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