Bangsaphan Barmill PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	182,202
Jun 29, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	70,009
Jun 26, 2026	0.58	0.58	0.56	0.58	0.58	1.75%	130,300
Jun 25, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	61,311
Jun 24, 2026	0.58	0.59	0.58	0.58	0.58	-	137,326
Jun 23, 2026	0.59	0.60	0.58	0.58	0.58	-3.33%	164,801
Jun 22, 2026	0.60	0.60	0.59	0.60	0.60	-	229,100
Jun 19, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	35,701
Jun 18, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	96,700
Jun 17, 2026	0.59	0.60	0.59	0.60	0.60	-	116,609
Jun 16, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	42,339
Jun 15, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	38,201
Jun 12, 2026	0.60	0.60	0.59	0.60	0.60	-	39,500
Jun 11, 2026	0.60	0.61	0.59	0.60	0.60	1.69%	61,700
Jun 10, 2026	0.60	0.60	0.59	0.59	0.59	-	74,502
Jun 9, 2026	0.59	0.62	0.59	0.59	0.59	-1.67%	500,300
Jun 8, 2026	0.60	0.60	0.59	0.60	0.60	-	67,600
Jun 5, 2026	0.59	0.61	0.59	0.60	0.60	-	308,700
Jun 4, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	96,600
Jun 2, 2026	0.59	0.61	0.59	0.59	0.59	-1.67%	158,300
May 29, 2026	0.61	0.61	0.60	0.60	0.60	-	335,600
May 28, 2026	0.60	0.62	0.60	0.60	0.60	-	115,100
May 27, 2026	0.61	0.61	0.60	0.60	0.60	-	184,300
May 26, 2026	0.60	0.61	0.60	0.60	0.60	-	55,000
May 25, 2026	0.60	0.61	0.60	0.60	0.60	1.69%	142,800
May 22, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	253,300
May 21, 2026	0.60	0.60	0.59	0.60	0.60	-	50,300
May 20, 2026	0.59	0.60	0.59	0.60	0.60	-	155,900
May 19, 2026	0.61	0.61	0.59	0.60	0.60	-	95,300
May 18, 2026	0.60	0.61	0.59	0.60	0.60	1.69%	400,900
May 15, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	230,200
May 14, 2026	0.60	0.61	0.60	0.60	0.60	-	184,308