BJC Heavy Industries Public Company Ltd(TH:BJCHI)
฿3.02+0.06 (+2.03%)
TH:BJCHI
BJC Heavy Industries Public Company Ltd historical prices
฿3.02
At close:+0.06 (+2.03%)
BJC Heavy Industries Public Company Ltd (BJCHI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | +2.03% | 1,800 | 0.03 |
| Nov 10, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | +0.68% | 2,606 | 0.05 |
| Nov 09, 2026 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | +0.68% | 10,700 | 0.21 |
| Nov 06, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 34,620 | 0.67 |
| Nov 05, 2026 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | 0.00% | 28,102 | 0.54 |
| Nov 04, 2026 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | 0.00% | 35,250 | 0.69 |
| Nov 03, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 34,145 | 0.67 |
| Nov 02, 2026 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | +0.68% | 41,825 | 0.83 |
| Oct 30, 2026 | 3.02 | 3.02 | 2.90 | 2.96 | 2.96 | -0.67% | 120,098 | 2.47 |
| Oct 29, 2026 | 3.02 | 3.06 | 2.98 | 2.98 | 2.98 | -3.25% | 82,404 | 1.73 |
| Oct 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.00% | 2,600 | 0.05 |
| Oct 27, 2026 | 3.08 | 3.10 | 3.00 | 3.08 | 3.08 | -0.65% | 11,927 | 0.25 |
| Oct 26, 2026 | 3.04 | 3.10 | 3.02 | 3.10 | 3.10 | +1.97% | 2,600 | 0.05 |
| Oct 23, 2026 | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | 0.00% | 4,139 | 0.09 |
| Oct 21, 2026 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -0.65% | 17,976 | 0.37 |
| Oct 20, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -1.29% | 10,776 | 0.22 |
| Oct 19, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | +1.31% | 5,464 | 0.11 |
| Oct 16, 2026 | 3.06 | 3.08 | 3.00 | 3.06 | 3.06 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.06 | 3.08 | 3.00 | 3.06 | 3.06 | 0.00% | 285,715 | 6.16 |
| Oct 14, 2026 | 3.14 | 3.16 | 3.06 | 3.06 | 3.06 | -2.55% | 68,286 | 1.50 |
| Oct 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 2,700 | 0.06 |
| Oct 09, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | 0.00% | 600 | 0.01 |
| Oct 08, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.00% | 6,801 | 0.14 |
| Oct 07, 2026 | 3.12 | 3.18 | 3.08 | 3.16 | 3.16 | 0.00% | 59,725 | 1.20 |
| Oct 06, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | +1.28% | 19,476 | 0.38 |
| Oct 05, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 104,003 | 2.10 |
| Oct 02, 2026 | 3.24 | 3.24 | 3.14 | 3.16 | 3.16 | -1.86% | 91,750 | 1.87 |
| Oct 01, 2026 | 3.20 | 3.32 | 3.20 | 3.22 | 3.22 | 0.00% | 32,099 | 0.63 |
| Sep 30, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | -1.83% | 12,255 | 0.22 |
| Sep 29, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 1,903 | 0.03 |
| Sep 28, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | -1.20% | 9,059 | 0.16 |
| Sep 25, 2026 | 3.30 | 3.36 | 3.28 | 3.34 | 3.34 | +2.45% | 2,810 | 0.05 |
| Sep 24, 2026 | 3.32 | 3.34 | 3.26 | 3.26 | 3.26 | -2.40% | 901 | 0.02 |
| Sep 23, 2026 | 3.32 | 3.38 | 3.32 | 3.34 | 3.34 | +3.09% | 16,000 | 0.27 |
| Sep 22, 2026 | 3.20 | 3.32 | 3.20 | 3.24 | 3.24 | +1.25% | 21,110 | 0.35 |
| Sep 21, 2026 | 3.20 | 3.28 | 3.14 | 3.20 | 3.20 | 0.00% | 45,998 | 0.76 |
| Sep 18, 2026 | 3.18 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 24,575 | 0.41 |
| Sep 17, 2026 | 3.24 | 3.32 | 3.22 | 3.22 | 3.22 | -1.23% | 50,508 | 0.84 |
| Sep 16, 2026 | 3.42 | 3.44 | 3.26 | 3.26 | 3.26 | -3.55% | 68,964 | 1.14 |
| Sep 15, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 1,600 | 0.02 |
| Sep 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 5,200 | 0.08 |
| Sep 11, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | 0.00% | 6,701 | 0.10 |
| Sep 10, 2026 | 3.40 | 3.42 | 3.34 | 3.40 | 3.40 | 0.00% | 30,801 | 0.46 |
| Sep 09, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.73% | 512 | 0.01 |
| Sep 08, 2026 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | 0.00% | 9,025 | 0.13 |
| Sep 07, 2026 | 3.42 | 3.46 | 3.38 | 3.46 | 3.46 | +1.17% | 7,500 | 0.11 |
| Sep 04, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 0.00% | 1,650 | 0.02 |
| Sep 03, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -0.58% | 2,029 | 0.03 |
