Bangkok Commercial Asset Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8.050 | 8.150 | 8.000 | 8.100 | 6.833 | 6,278,286 |
| 2024-01-26 | 8.100 | 8.150 | 8.000 | 8.000 | 6.749 | 4,421,115 |
| 2024-01-25 | 8.100 | 8.200 | 8.050 | 8.100 | 6.833 | 6,646,810 |
| 2024-01-24 | 7.900 | 8.100 | 7.850 | 8.100 | 6.833 | 7,256,728 |
| 2024-01-23 | 8.050 | 8.100 | 7.850 | 7.850 | 6.622 | 8,080,284 |
| 2024-01-22 | 8.100 | 8.150 | 7.900 | 8.000 | 6.749 | 9,372,108 |
| 2024-01-19 | 8.150 | 8.200 | 8.050 | 8.100 | 6.833 | 2,645,868 |
| 2024-01-18 | 8.050 | 8.200 | 8.050 | 8.100 | 6.833 | 5,126,946 |
| 2024-01-17 | 8.150 | 8.200 | 8.050 | 8.050 | 6.791 | 7,660,046 |
| 2024-01-16 | 8.250 | 8.300 | 8.150 | 8.200 | 6.918 | 5,504,911 |
| 2024-01-15 | 8.400 | 8.450 | 8.250 | 8.300 | 7.002 | 3,718,983 |
| 2024-01-12 | 8.350 | 8.450 | 8.300 | 8.400 | 7.086 | 4,186,772 |
| 2024-01-11 | 8.500 | 8.500 | 8.250 | 8.300 | 7.002 | 9,021,387 |
| 2024-01-10 | 8.550 | 8.600 | 8.400 | 8.500 | 7.171 | 10,017,990 |
| 2024-01-09 | 8.600 | 8.700 | 8.550 | 8.550 | 7.213 | 5,666,951 |
| 2024-01-08 | 8.700 | 8.750 | 8.550 | 8.550 | 7.213 | 9,189,659 |
| 2024-01-05 | 8.500 | 8.950 | 8.500 | 8.700 | 7.339 | 25,934,730 |
| 2024-01-04 | 8.350 | 8.550 | 8.250 | 8.500 | 7.171 | 14,621,010 |
| 2024-01-03 | 8.350 | 8.550 | 8.300 | 8.400 | 7.086 | 14,689,110 |
| 2024-01-02 | 8.150 | 8.400 | 8.100 | 8.400 | 7.086 | 14,384,520 |
| 2023-12-28 | 7.950 | 8.150 | 7.950 | 8.150 | 6.875 | 7,364,592 |
| 2023-12-27 | 8.000 | 8.100 | 7.950 | 7.950 | 6.707 | 8,241,765 |
| 2023-12-26 | 7.950 | 8.000 | 7.850 | 7.900 | 6.665 | 9,875,068 |
| 2023-12-25 | 8.050 | 8.050 | 7.950 | 7.950 | 6.707 | 7,483,422 |
| 2023-12-22 | 8.150 | 8.150 | 7.950 | 8.050 | 6.791 | 11,977,670 |
| 2023-12-21 | 8.050 | 8.150 | 8.000 | 8.150 | 6.875 | 6,866,246 |
| 2023-12-20 | 8.050 | 8.150 | 8.000 | 8.100 | 6.833 | 7,787,997 |
| 2023-12-19 | 8.100 | 8.150 | 8.000 | 8.000 | 6.749 | 7,831,321 |
| 2023-12-18 | 8.200 | 8.250 | 8.050 | 8.050 | 6.791 | 8,010,351 |
| 2023-12-15 | 8.150 | 8.450 | 8.150 | 8.250 | 6.960 | 9,390,693 |
| 2023-12-14 | 7.950 | 8.150 | 7.950 | 8.100 | 6.833 | 8,064,105 |
| 2023-12-13 | 8.100 | 8.150 | 7.800 | 7.850 | 6.622 | 9,815,055 |
| 2023-12-12 | 8.200 | 8.250 | 8.050 | 8.100 | 6.833 | 6,539,827 |
| 2023-12-08 | 8.350 | 8.400 | 8.150 | 8.200 | 6.918 | 5,606,409 |
| 2023-12-07 | 8.500 | 8.500 | 8.300 | 8.350 | 7.044 | 6,621,571 |
| 2023-12-06 | 8.300 | 8.600 | 8.300 | 8.500 | 7.171 | 10,028,780 |
| 2023-12-04 | 8.300 | 8.450 | 8.250 | 8.300 | 7.002 | 6,578,279 |
| 2023-12-01 | 8.300 | 8.400 | 8.250 | 8.300 | 7.002 | 3,485,015 |
| 2023-11-30 | 8.350 | 8.350 | 8.200 | 8.250 | 6.960 | 8,226,004 |
| 2023-11-29 | 8.450 | 8.500 | 8.250 | 8.350 | 7.044 | 6,390,243 |
| 2023-11-28 | 8.200 | 8.450 | 8.200 | 8.400 | 7.086 | 5,314,988 |
| 2023-11-27 | 8.050 | 8.250 | 8.050 | 8.200 | 6.918 | 7,038,885 |
| 2023-11-24 | 8.350 | 8.400 | 8.150 | 8.150 | 6.875 | 6,592,350 |
| 2023-11-23 | 8.350 | 8.400 | 8.250 | 8.350 | 7.044 | 5,549,564 |
| 2023-11-22 | 8.350 | 8.400 | 8.250 | 8.350 | 7.044 | 7,742,621 |
| 2023-11-21 | 8.400 | 8.500 | 8.300 | 8.400 | 7.086 | 9,222,274 |
| 2023-11-20 | 8.400 | 8.450 | 8.250 | 8.350 | 7.044 | 9,711,889 |
| 2023-11-17 | 8.150 | 8.550 | 8.150 | 8.400 | 7.086 | 18,145,250 |
| 2023-11-16 | 8.250 | 8.300 | 8.150 | 8.250 | 6.960 | 9,694,208 |
| 2023-11-15 | 7.950 | 8.350 | 7.950 | 8.250 | 6.960 | 26,645,420 |
| 2023-11-14 | 8.150 | 8.150 | 7.750 | 7.800 | 6.580 | 25,165,250 |
| 2023-11-13 | 8.150 | 8.250 | 8.050 | 8.100 | 6.833 | 9,675,520 |
| 2023-11-10 | 8.150 | 8.450 | 8.100 | 8.100 | 6.833 | 21,005,029 |
| 2023-11-09 | 8.550 | 8.600 | 8.150 | 8.250 | 6.960 | 22,046,000 |
| 2023-11-08 | 8.550 | 8.650 | 8.500 | 8.550 | 7.213 | 8,162,834 |
| 2023-11-07 | 8.650 | 8.650 | 8.450 | 8.500 | 7.171 | 17,032,070 |
| 2023-11-06 | 9.050 | 9.100 | 8.600 | 8.650 | 7.297 | 30,584,221 |
| 2023-11-03 | 9.150 | 9.150 | 8.950 | 9.000 | 7.592 | 38,866,500 |
| 2023-11-02 | 8.950 | 9.100 | 8.950 | 9.050 | 7.635 | 32,327,189 |
| 2023-11-01 | 8.900 | 9.050 | 8.850 | 8.850 | 7.466 | 10,502,020 |
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.