Bangkok Commercial Asset Management Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.300	6.350	6.250	6.250	6.250	7,663,504
2026-10-15	6.250	6.300	6.200	6.250	6.250	4,120,892
2026-10-14	6.500	6.500	6.150	6.300	6.300	40,635,367
2026-10-12	6.450	6.550	6.400	6.500	6.500	4,809,871
2026-10-09	6.400	6.450	6.350	6.450	6.450	9,853,220
2026-10-08	6.450	6.450	6.350	6.400	6.400	5,656,201
2026-10-07	6.400	6.450	6.350	6.450	6.450	3,737,910
2026-10-06	6.450	6.500	6.400	6.400	6.400	2,601,613
2026-10-05	6.450	6.500	6.400	6.500	6.500	3,313,769
2026-10-02	6.450	6.500	6.400	6.500	6.500	11,302,530
2026-10-01	6.500	6.550	6.450	6.450	6.450	9,891,669
2026-09-30	6.700	6.700	6.500	6.600	6.600	22,431,600
2026-09-29	6.700	6.700	6.650	6.650	6.650	2,803,100
2026-09-28	6.750	6.800	6.650	6.700	6.700	11,956,500
2026-09-25	6.800	6.900	6.750	6.800	6.800	15,325,426
2026-09-24	7.000	7.000	6.750	6.750	6.750	23,233,783
2026-09-23	6.900	7.000	6.900	6.950	6.950	22,467,906
2026-09-22	7.000	7.000	6.850	6.900	6.900	41,924,113
2026-09-21	6.650	7.000	6.600	6.900	6.900	37,982,371
2026-09-18	6.700	6.700	6.600	6.700	6.700	9,332,826
2026-09-17	6.600	6.700	6.550	6.700	6.700	9,322,314
2026-09-16	6.600	6.650	6.550	6.550	6.550	7,782,115
2026-09-15	6.550	6.700	6.550	6.550	6.550	10,809,021
2026-09-14	6.600	6.600	6.500	6.550	6.550	6,181,325
2026-09-11	6.650	6.650	6.500	6.650	6.650	17,470,551
2026-09-10	6.500	6.750	6.500	6.700	6.700	63,277,770
2026-09-09	6.350	6.400	6.250	6.350	6.350	13,840,098
2026-09-08	6.450	6.450	6.350	6.350	6.350	2,020,652
2026-09-07	6.400	6.450	6.350	6.400	6.400	6,475,702
2026-09-04	6.300	6.450	6.300	6.400	6.400	11,086,141
2026-09-03	6.300	6.350	6.300	6.300	6.300	1,745,970
2026-09-02	6.350	6.400	6.250	6.300	6.300	6,978,853
2026-09-01	6.400	6.400	6.300	6.350	6.350	5,955,157
2026-08-31	6.400	6.450	6.350	6.350	6.350	8,635,293
2026-08-28	6.450	6.500	6.350	6.400	6.400	14,642,944
2026-08-27	6.500	6.500	6.400	6.450	6.450	7,666,510
2026-08-26	6.350	6.550	6.350	6.450	6.450	12,285,469
2026-08-25	6.400	6.450	6.350	6.350	6.350	5,329,474
2026-08-24	6.450	6.450	6.350	6.400	6.400	8,924,517
2026-08-21	6.450	6.500	6.400	6.450	6.450	9,828,236
2026-08-20	6.450	6.550	6.450	6.450	6.450	7,946,678
2026-08-19	6.550	6.550	6.450	6.450	6.450	7,993,974
2026-08-18	6.550	6.600	6.500	6.550	6.550	8,072,231
2026-08-17	6.450	6.600	6.400	6.550	6.550	9,773,565
2026-08-14	6.600	6.650	6.400	6.450	6.450	21,276,566
2026-08-13	6.700	6.700	6.600	6.650	6.650	16,549,258
2026-08-11	6.800	6.800	6.750	6.750	6.750	2,496,486
2026-08-10	6.850	6.850	6.800	6.800	6.800	5,869,023
2026-08-07	6.850	6.850	6.800	6.850	6.850	4,914,699
2026-08-06	6.800	6.900	6.750	6.850	6.850	12,932,173
2026-08-05	6.850	6.900	6.800	6.800	6.800	6,360,865
2026-08-04	6.900	6.900	6.850	6.850	6.850	7,986,438
2026-08-03	6.900	6.950	6.850	6.900	6.900	9,534,763
2026-07-31	6.900	6.950	6.850	6.900	6.900	16,217,019
2026-07-30	7.000	7.000	6.800	6.950	6.950	25,641,605
2026-07-27	6.900	7.100	6.850	7.000	7.000	44,916,801
2026-07-24	6.800	6.800	6.750	6.800	6.800	5,288,958
2026-07-23	6.850	6.900	6.800	6.800	6.800	9,991,537
2026-07-22	6.950	6.950	6.750	6.800	6.800	20,966,367
2026-07-21	7.000	7.050	6.900	6.900	6.900	18,186,418

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.5000 THB
2025-04-25	0.3500 THB
2024-04-29	0.3800 THB
2023-05-02	0.5500 THB
2022-04-29	0.5500 THB
2021-05-06	0.5125 THB
2020-04-08	1.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.