Skip to main content
BJC Heavy Industries PCL (BKK:BJCHI)
Thailand flag Thailand · Delayed Price · Currency is THB
0.580
+0.030 (5.45%)
Mar 10, 2026, 12:27 PM ICT

BJC Heavy Industries PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.550.550.530.550.55-1.79%183,800
Mar 6, 20260.570.570.540.560.56-1.75%105,300
Mar 5, 20260.550.570.550.570.573.64%197,502
Mar 4, 20260.570.570.520.550.55-5.17%542,100
Mar 2, 20260.590.600.560.580.58-4.92%677,200
Feb 27, 20260.600.610.600.610.61-250,200
Feb 26, 20260.600.610.590.610.61-564,300
Feb 25, 20260.640.640.600.610.61-1.61%528,400
Feb 24, 20260.610.640.600.620.621.64%127,300
Feb 23, 20260.610.630.610.610.61-1.61%229,409
Feb 20, 20260.650.650.610.620.62-1.59%1,035,203
Feb 19, 20260.580.640.580.630.638.62%1,873,500
Feb 18, 20260.580.580.570.580.58-1,014,800
Feb 17, 20260.580.580.570.580.581.75%724,200
Feb 16, 20260.580.580.570.570.57-1.72%332,612
Feb 13, 20260.580.580.570.580.58-399,901
Feb 12, 20260.570.580.560.580.58-154,049
Feb 11, 20260.580.580.560.580.581.75%223,200
Feb 10, 20260.570.580.560.570.57-1.72%368,646
Feb 9, 20260.580.600.550.580.58-1.69%334,300
Feb 6, 20260.580.590.560.590.59-174,300
Feb 5, 20260.580.600.570.590.593.51%12,700
Feb 4, 20260.580.590.570.570.57-1.72%19,925
Feb 3, 20260.580.590.560.580.581.75%197,173
Feb 2, 20260.580.580.570.570.57-3.39%31,800
Jan 30, 20260.570.600.570.590.591.72%52,000
Jan 29, 20260.570.590.570.580.58-360,737
Jan 28, 20260.570.580.570.580.58-1.69%103,100
Jan 27, 20260.560.590.550.590.595.36%209,208
Jan 26, 20260.570.570.560.560.56-1.75%288,022
Jan 23, 20260.560.580.560.570.57-334,140
Jan 22, 20260.590.590.550.570.57-3.39%411,208
Jan 21, 20260.590.600.580.590.59-1.67%18,600
Jan 20, 20260.590.600.570.600.60-74,310
Jan 19, 20260.580.600.580.600.603.45%45,515
Jan 16, 20260.590.590.580.580.58-1.69%41,200
Jan 15, 20260.580.590.560.590.59-1.67%32,704
Jan 14, 20260.590.600.550.600.60-106,900
Jan 13, 20260.550.600.540.600.609.09%147,514
Jan 12, 20260.570.570.540.550.55-3.51%76,704
Jan 9, 20260.550.570.550.570.57-182,100
Jan 8, 20260.580.580.560.570.57-1.72%245,130
Jan 7, 20260.600.600.580.580.58-3.33%138,908
Jan 6, 20260.600.610.590.600.60-4,914
Jan 5, 20260.590.600.590.600.60-122,505
Dec 30, 20250.590.600.590.600.60-34,700
Dec 29, 20250.600.600.600.600.60-8,408
Dec 26, 20250.590.600.590.600.601.69%66,760
Dec 25, 20250.600.610.590.590.59-1.67%17,952
Dec 24, 20250.590.600.580.600.60-57,201
Dec 23, 20250.600.600.590.600.601.69%15,100
Dec 22, 20250.600.600.590.590.59-1.67%129,200
Dec 19, 20250.600.610.590.600.60-23,809
Dec 18, 20250.610.610.590.600.60-22,401
Dec 17, 20250.600.610.600.600.601.69%30,741
Dec 16, 20250.620.620.590.590.59-4.84%274,607
Dec 15, 20250.620.620.600.620.621.64%139,417
Dec 12, 20250.590.640.590.610.615.17%492,050
Dec 11, 20250.600.680.580.580.58-1.69%1,015,968
Dec 9, 20250.590.590.580.590.59-61,800
Dec 8, 20250.600.600.580.590.59-17,988
Dec 4, 20250.600.620.590.590.59-332,288
Dec 3, 20250.580.620.580.590.591.72%274,906
Dec 2, 20250.600.600.580.580.58-1.69%53,564
Dec 1, 20250.580.600.560.590.593.51%188,004
Nov 28, 20250.580.610.560.570.57-3.39%319,210
Nov 27, 20250.570.590.560.590.591.72%799,204
Nov 26, 20250.590.590.580.580.58-1.69%87,535
Nov 25, 20250.600.610.580.590.59-1.67%189,339
Nov 24, 20250.590.600.570.600.601.69%433,910
Nov 21, 20250.600.600.590.590.59-1.67%139,506
Nov 20, 20250.610.630.590.600.60-3.23%353,054
Nov 19, 20250.640.640.590.620.62-4.62%208,324
Nov 18, 20250.640.670.610.650.65-35,835
Nov 17, 20250.670.670.650.650.65-1.52%76,705
Nov 14, 20250.680.680.650.660.66-2.94%158,200
Nov 13, 20250.690.690.680.680.68-1.45%19,800
Nov 12, 20250.710.720.680.690.69-2.82%119,429
Nov 11, 20250.720.720.710.710.71-44,722
Nov 10, 20250.720.730.710.710.71-4.05%73,203
Nov 7, 20250.740.740.720.740.74-1.33%56,605
Nov 6, 20250.730.750.730.750.751.35%3,000
Nov 5, 20250.740.750.740.740.74-3.90%40,600
Nov 4, 20250.740.770.730.770.771.32%74,051
Nov 3, 20250.780.780.720.760.76-3.80%74,700
Oct 31, 20250.800.800.770.790.79-24,500
Oct 30, 20250.800.800.730.790.79-25,200
Oct 29, 20250.800.800.770.790.79-1.25%1,500
Oct 28, 20250.770.800.750.800.803.90%62,900
Oct 27, 20250.810.820.760.770.77-6.10%334,300
Oct 24, 20250.850.850.800.820.82-3.53%118,969
Oct 22, 20250.850.850.850.850.852.41%7,800
Oct 21, 20250.840.850.810.830.83-1.19%99,000
Oct 20, 20250.850.850.840.840.84-1.18%94,809
Oct 17, 20250.850.860.840.850.85-2.30%22,105
Oct 16, 20250.870.880.840.870.87-1.14%61,425
Oct 15, 20250.840.880.840.880.883.53%62,169
Oct 14, 20250.890.890.850.850.85-5.56%93,000
Oct 10, 20250.910.920.890.900.90-1.10%189,800
Oct 9, 20250.880.910.880.910.911.11%239,408