Bangsaphan Barmill PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.60	0.60	0.60	0.60	-	1.69%	37,600
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
May 13, 2026	0.63	0.63	0.59	0.60	0.60	-3.23%	342,400
May 12, 2026	0.65	0.66	0.62	0.62	0.62	-4.62%	406,401
May 11, 2026	0.66	0.67	0.63	0.65	0.65	-1.52%	897,808
May 8, 2026	0.58	0.69	0.57	0.66	0.66	15.79%	4,372,117
May 7, 2026	0.58	0.59	0.57	0.57	0.57	-	21,110
May 6, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	145,005
May 5, 2026	0.58	0.59	0.58	0.58	0.58	-	20,900
Apr 30, 2026	0.59	0.60	0.58	0.58	0.58	-	28,600
Apr 29, 2026	0.59	0.60	0.58	0.58	0.58	-	236,806
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