Bangkok Commercial Asset Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.700 | 6.850 | 6.650 | 6.800 | 5.961 | 7,992,988 |
| 2024-07-25 | 6.700 | 6.700 | 6.550 | 6.600 | 5.786 | 6,476,354 |
| 2024-07-24 | 6.900 | 6.900 | 6.750 | 6.800 | 5.961 | 6,997,901 |
| 2024-07-23 | 7.100 | 7.100 | 6.700 | 6.750 | 5.917 | 15,644,340 |
| 2024-07-19 | 7.150 | 7.200 | 7.100 | 7.100 | 6.224 | 3,033,336 |
| 2024-07-18 | 7.100 | 7.200 | 7.050 | 7.200 | 6.311 | 5,111,535 |
| 2024-07-17 | 7.300 | 7.350 | 7.050 | 7.100 | 6.224 | 8,452,055 |
| 2024-07-16 | 7.350 | 7.450 | 7.250 | 7.250 | 6.355 | 4,005,855 |
| 2024-07-15 | 7.450 | 7.450 | 7.300 | 7.350 | 6.443 | 3,654,450 |
| 2024-07-12 | 7.400 | 7.550 | 7.400 | 7.450 | 6.531 | 7,616,442 |
| 2024-07-11 | 7.500 | 7.550 | 7.400 | 7.400 | 6.487 | 5,179,438 |
| 2024-07-10 | 7.400 | 7.500 | 7.400 | 7.400 | 6.487 | 2,479,506 |
| 2024-07-09 | 7.550 | 7.550 | 7.350 | 7.450 | 6.531 | 5,688,975 |
| 2024-07-08 | 7.400 | 7.500 | 7.350 | 7.500 | 6.574 | 6,194,640 |
| 2024-07-05 | 7.200 | 7.450 | 7.050 | 7.400 | 6.487 | 14,824,120 |
| 2024-07-04 | 7.200 | 7.400 | 7.200 | 7.250 | 6.355 | 5,995,137 |
| 2024-07-03 | 7.350 | 7.400 | 7.100 | 7.200 | 6.311 | 11,440,520 |
| 2024-07-02 | 7.450 | 7.500 | 7.300 | 7.300 | 6.399 | 7,728,274 |
| 2024-07-01 | 7.500 | 7.600 | 7.450 | 7.450 | 6.531 | 3,889,135 |
| 2024-06-28 | 7.600 | 7.600 | 7.350 | 7.500 | 6.574 | 11,643,240 |
| 2024-06-27 | 7.700 | 7.700 | 7.550 | 7.550 | 6.618 | 5,622,882 |
| 2024-06-26 | 7.850 | 7.900 | 7.650 | 7.750 | 6.794 | 2,775,553 |
| 2024-06-25 | 7.850 | 7.950 | 7.750 | 7.800 | 6.837 | 5,138,764 |
| 2024-06-24 | 7.700 | 7.800 | 7.650 | 7.800 | 6.837 | 2,449,402 |
| 2024-06-21 | 7.600 | 7.800 | 7.450 | 7.700 | 6.750 | 15,456,680 |
| 2024-06-20 | 7.700 | 7.700 | 7.550 | 7.550 | 6.618 | 7,213,159 |
| 2024-06-19 | 7.900 | 7.950 | 7.400 | 7.700 | 6.750 | 28,620,891 |
| 2024-06-18 | 8.000 | 8.100 | 7.900 | 7.900 | 6.925 | 4,937,858 |
| 2024-06-17 | 7.900 | 8.050 | 7.850 | 7.950 | 6.969 | 7,706,433 |
| 2024-06-14 | 7.950 | 8.100 | 7.950 | 7.950 | 6.969 | 8,703,542 |
| 2024-06-13 | 8.200 | 8.200 | 7.900 | 7.950 | 6.969 | 13,264,770 |
| 2024-06-12 | 8.250 | 8.250 | 8.050 | 8.200 | 7.188 | 4,909,337 |
| 2024-06-11 | 8.250 | 8.400 | 8.150 | 8.250 | 7.232 | 9,151,849 |
| 2024-06-10 | 8.350 | 8.350 | 8.150 | 8.250 | 7.232 | 6,414,036 |
| 2024-06-07 | 8.300 | 8.450 | 8.250 | 8.300 | 7.276 | 5,872,931 |
| 2024-06-06 | 8.400 | 8.500 | 8.250 | 8.250 | 7.232 | 7,924,546 |
| 2024-06-05 | 8.450 | 8.500 | 8.350 | 8.350 | 7.320 | 6,414,340 |
| 2024-06-04 | 8.550 | 8.600 | 8.350 | 8.450 | 7.407 | 6,789,580 |
| 2024-05-31 | 8.700 | 8.700 | 8.450 | 8.550 | 7.495 | 9,273,677 |
| 2024-05-30 | 8.600 | 8.650 | 8.400 | 8.650 | 7.582 | 13,302,060 |
| 2024-05-29 | 8.750 | 8.800 | 8.650 | 8.650 | 7.582 | 6,445,498 |
| 2024-05-28 | 8.900 | 8.900 | 8.700 | 8.750 | 7.670 | 5,907,833 |
| 2024-05-27 | 8.800 | 8.950 | 8.750 | 8.900 | 7.802 | 5,877,410 |
| 2024-05-24 | 8.650 | 8.750 | 8.600 | 8.750 | 7.670 | 3,227,469 |
| 2024-05-23 | 8.750 | 8.800 | 8.650 | 8.700 | 7.626 | 4,845,778 |
| 2024-05-21 | 8.900 | 8.900 | 8.600 | 8.700 | 7.626 | 11,762,260 |
| 2024-05-20 | 8.950 | 9.050 | 8.850 | 8.850 | 7.758 | 6,441,924 |
| 2024-05-17 | 8.950 | 9.100 | 8.900 | 8.950 | 7.845 | 7,800,543 |
| 2024-05-16 | 8.850 | 9.000 | 8.800 | 8.950 | 7.845 | 13,831,530 |
| 2024-05-15 | 8.850 | 9.000 | 8.700 | 8.700 | 7.626 | 14,894,780 |
| 2024-05-14 | 9.000 | 9.000 | 8.600 | 8.700 | 7.626 | 19,101,900 |
| 2024-05-13 | 9.100 | 9.150 | 8.950 | 8.950 | 7.845 | 10,375,270 |
| 2024-05-10 | 9.100 | 9.200 | 9.050 | 9.150 | 8.021 | 2,279,246 |
| 2024-05-09 | 9.150 | 9.200 | 9.050 | 9.050 | 7.933 | 4,806,708 |
| 2024-05-08 | 9.050 | 9.150 | 9.000 | 9.100 | 7.977 | 6,313,920 |
| 2024-05-07 | 9.100 | 9.200 | 9.000 | 9.100 | 7.977 | 7,013,734 |
| 2024-05-03 | 9.300 | 9.350 | 8.950 | 9.050 | 7.933 | 22,815,740 |
| 2024-05-02 | 9.950 | 9.950 | 9.300 | 9.400 | 8.240 | 26,788,660 |
| 2024-04-30 | 9.850 | 10.100 | 9.800 | 9.950 | 8.722 | 15,768,890 |
| 2024-04-29 | 9.800 | 9.950 | 9.700 | 9.850 | 8.634 | 11,590,590 |
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.