Bangkok Commercial Asset Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.000 | 10.200 | 9.950 | 10.100 | 8.520 | 20,819,080 |
| 2024-04-25 | 9.600 | 10.200 | 9.600 | 10.000 | 8.436 | 24,965,471 |
| 2024-04-24 | 9.600 | 9.700 | 9.500 | 9.600 | 8.099 | 9,317,352 |
| 2024-04-23 | 9.650 | 9.850 | 9.500 | 9.500 | 8.014 | 11,331,520 |
| 2024-04-22 | 9.550 | 9.750 | 9.550 | 9.650 | 8.141 | 10,479,410 |
| 2024-04-19 | 9.500 | 9.700 | 9.400 | 9.450 | 7.972 | 23,936,789 |
| 2024-04-18 | 9.750 | 9.850 | 9.600 | 9.750 | 8.225 | 10,088,290 |
| 2024-04-17 | 9.750 | 9.850 | 9.450 | 9.800 | 8.267 | 29,987,090 |
| 2024-04-11 | 9.950 | 10.000 | 9.800 | 9.900 | 8.352 | 11,217,930 |
| 2024-04-10 | 10.000 | 10.200 | 9.900 | 10.000 | 8.436 | 16,902,721 |
| 2024-04-09 | 9.850 | 10.000 | 9.700 | 10.000 | 8.436 | 13,632,990 |
| 2024-04-05 | 9.900 | 9.900 | 9.700 | 9.850 | 8.310 | 5,958,849 |
| 2024-04-04 | 10.000 | 10.000 | 9.800 | 9.900 | 8.352 | 6,440,892 |
| 2024-04-03 | 10.000 | 10.200 | 9.950 | 10.000 | 8.436 | 7,941,072 |
| 2024-04-02 | 10.100 | 10.200 | 10.000 | 10.000 | 8.436 | 6,055,157 |
| 2024-04-01 | 9.750 | 10.200 | 9.750 | 10.100 | 8.520 | 12,523,960 |
| 2024-03-29 | 9.950 | 9.950 | 9.700 | 9.750 | 8.225 | 19,868,391 |
| 2024-03-28 | 10.200 | 10.200 | 9.950 | 9.950 | 8.394 | 7,224,090 |
| 2024-03-27 | 10.000 | 10.100 | 10.000 | 10.100 | 8.520 | 5,186,265 |
| 2024-03-26 | 10.100 | 10.400 | 10.000 | 10.100 | 8.520 | 26,271,760 |
| 2024-03-25 | 9.900 | 10.300 | 9.900 | 10.100 | 8.520 | 26,899,090 |
| 2024-03-22 | 9.950 | 10.000 | 9.900 | 9.950 | 8.394 | 10,682,140 |
| 2024-03-21 | 9.550 | 10.200 | 9.550 | 10.000 | 8.436 | 47,097,609 |
| 2024-03-20 | 9.500 | 9.550 | 9.350 | 9.450 | 7.972 | 11,231,940 |
| 2024-03-19 | 9.600 | 9.650 | 9.450 | 9.500 | 8.014 | 10,164,080 |
| 2024-03-18 | 9.450 | 9.700 | 9.450 | 9.600 | 8.099 | 24,820,369 |
| 2024-03-15 | 9.400 | 9.650 | 9.300 | 9.500 | 8.014 | 18,462,080 |
| 2024-03-14 | 9.400 | 9.550 | 9.300 | 9.450 | 7.972 | 25,518,619 |
| 2024-03-13 | 9.300 | 9.500 | 9.200 | 9.450 | 7.972 | 26,476,051 |
| 2024-03-12 | 9.000 | 9.400 | 9.000 | 9.300 | 7.846 | 41,708,121 |
| 2024-03-11 | 8.900 | 9.000 | 8.800 | 8.900 | 7.508 | 10,187,790 |
| 2024-03-08 | 8.900 | 9.050 | 8.800 | 8.900 | 7.508 | 17,492,250 |
| 2024-03-07 | 9.000 | 9.100 | 8.850 | 8.900 | 7.508 | 18,559,930 |
| 2024-03-06 | 8.400 | 9.100 | 8.400 | 8.950 | 7.550 | 70,057,961 |
| 2024-03-05 | 8.100 | 8.450 | 8.000 | 8.400 | 7.086 | 23,294,650 |
| 2024-03-04 | 8.300 | 8.350 | 8.050 | 8.050 | 6.791 | 21,843,340 |
| 2024-03-01 | 8.400 | 8.400 | 8.200 | 8.250 | 6.960 | 11,720,860 |
| 2024-02-29 | 8.650 | 8.700 | 8.300 | 8.400 | 7.086 | 28,632,359 |
| 2024-02-28 | 8.000 | 8.650 | 8.000 | 8.500 | 7.171 | 53,301,699 |
| 2024-02-27 | 8.100 | 8.150 | 8.000 | 8.000 | 6.749 | 9,063,861 |
| 2024-02-23 | 8.250 | 8.250 | 8.100 | 8.100 | 6.833 | 7,003,480 |
| 2024-02-22 | 8.100 | 8.250 | 8.050 | 8.250 | 6.960 | 9,793,013 |
| 2024-02-21 | 7.950 | 8.150 | 7.950 | 8.050 | 6.791 | 9,246,253 |
| 2024-02-20 | 8.100 | 8.100 | 7.850 | 7.950 | 6.707 | 23,911,711 |
| 2024-02-19 | 8.100 | 8.200 | 8.050 | 8.100 | 6.833 | 7,251,546 |
| 2024-02-16 | 8.200 | 8.250 | 8.100 | 8.100 | 6.833 | 4,914,077 |
| 2024-02-15 | 8.200 | 8.250 | 8.150 | 8.150 | 6.875 | 4,574,709 |
| 2024-02-14 | 8.300 | 8.300 | 8.150 | 8.200 | 6.918 | 7,860,040 |
| 2024-02-13 | 8.450 | 8.550 | 8.350 | 8.400 | 7.086 | 9,466,809 |
| 2024-02-12 | 8.350 | 8.450 | 8.250 | 8.450 | 7.128 | 6,094,507 |
| 2024-02-09 | 8.250 | 8.350 | 8.150 | 8.350 | 7.044 | 9,198,275 |
| 2024-02-08 | 8.350 | 8.450 | 8.300 | 8.300 | 7.002 | 8,467,523 |
| 2024-02-07 | 8.400 | 8.450 | 8.250 | 8.400 | 7.086 | 11,637,870 |
| 2024-02-06 | 8.150 | 8.350 | 8.150 | 8.350 | 7.044 | 12,646,000 |
| 2024-02-05 | 8.150 | 8.200 | 8.050 | 8.150 | 6.875 | 5,805,697 |
| 2024-02-02 | 8.050 | 8.200 | 8.000 | 8.150 | 6.875 | 13,730,020 |
| 2024-02-01 | 7.900 | 8.000 | 7.850 | 8.000 | 6.749 | 6,955,617 |
| 2024-01-31 | 8.000 | 8.050 | 7.850 | 7.900 | 6.665 | 10,134,370 |
| 2024-01-30 | 8.150 | 8.150 | 7.950 | 8.000 | 6.749 | 7,367,166 |
| 2024-01-29 | 8.050 | 8.150 | 8.000 | 8.100 | 6.833 | 6,278,286 |
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.