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
2023-10-31	8.950	9.000	8.800	8.950	7.550	4,650,912
2023-10-30	8.950	9.050	8.900	8.950	7.550	6,568,355
2023-10-27	8.900	9.000	8.700	9.000	7.592	8,501,662
2023-10-26	9.100	9.100	8.800	8.850	7.466	10,630,830
2023-10-25	9.100	9.250	9.050	9.100	7.677	7,171,168
2023-10-24	9.000	9.100	8.900	9.050	7.635	8,411,529
2023-10-20	9.250	9.250	8.950	9.000	7.592	11,855,110
2023-10-19	9.350	9.400	9.200	9.250	7.803	7,819,246
2023-10-18	9.650	9.700	9.350	9.450	7.972	8,385,622
2023-10-17	9.500	9.700	9.450	9.600	8.099	5,280,000
2023-10-16	9.550	9.600	9.300	9.450	7.972	11,217,000
2023-10-12	9.850	9.850	9.650	9.650	8.141	5,794,270
2023-10-11	9.600	9.850	9.550	9.850	8.310	11,134,390
2023-10-10	9.750	9.800	9.450	9.550	8.056	20,759,730
2023-10-09	10.100	10.100	9.600	9.650	8.141	31,880,740
2023-10-06	10.300	10.300	10.100	10.100	8.520	8,971,780
2023-10-05	10.300	10.400	10.100	10.200	8.605	7,735,659
2023-10-04	10.100	10.300	10.000	10.300	8.689	12,227,720
2023-10-03	10.300	10.300	10.100	10.200	8.605	15,861,300
2023-10-02	10.500	10.600	10.300	10.300	8.689	17,340,711
2023-09-29	10.400	10.700	10.300	10.500	8.858	11,008,460
2023-09-28	10.500	10.700	10.200	10.400	8.774	20,887,490
2023-09-27	10.500	10.500	10.300	10.400	8.774	4,459,094
2023-09-26	10.600	10.600	10.400	10.500	8.858	15,691,540
2023-09-25	10.700	10.700	10.500	10.500	8.858	7,908,894
2023-09-22	10.600	10.800	10.600	10.800	9.111	8,346,618
2023-09-21	10.600	11.000	10.600	10.800	9.111	12,664,110
2023-09-20	10.800	10.900	10.600	10.600	8.942	12,440,800
2023-09-19	11.000	11.100	10.900	10.900	9.195	6,371,030
2023-09-18	11.100	11.200	11.000	11.000	9.280	5,861,180
2023-09-15	11.300	11.400	11.100	11.100	9.364	8,491,328
2023-09-14	11.100	11.300	11.000	11.200	9.448	5,833,829
2023-09-13	11.300	11.300	11.000	11.100	9.364	8,054,735
2023-09-12	11.200	11.400	11.200	11.300	9.533	8,386,496
2023-09-11	11.500	11.600	11.100	11.200	9.448	19,197,211
2023-09-08	11.500	11.700	11.400	11.500	9.701	7,265,563
2023-09-07	11.300	11.500	11.300	11.400	9.617	7,714,788
2023-09-06	11.300	11.400	11.200	11.300	9.533	13,923,230
2023-09-05	11.500	11.600	11.300	11.400	9.617	10,172,320
2023-09-04	11.800	11.800	11.200	11.400	9.617	23,627,359
2023-09-01	11.900	11.900	11.600	11.700	9.870	10,634,790
2023-08-31	12.100	12.100	11.700	11.900	10.039	17,667,859
2023-08-30	12.100	12.300	11.900	12.100	10.208	31,596,650
2023-08-29	11.400	12.000	11.300	11.900	10.039	21,430,391
2023-08-28	11.600	11.700	11.300	11.400	9.617	13,472,470
2023-08-25	11.600	11.700	11.400	11.500	9.701	13,731,130
2023-08-24	11.300	11.800	11.300	11.500	9.701	26,452,850
2023-08-23	11.500	11.600	11.300	11.500	9.701	16,737,430
2023-08-22	10.800	11.500	10.800	11.500	9.701	32,661,449
2023-08-21	10.300	10.800	10.300	10.800	9.111	20,212,660
2023-08-18	10.300	10.300	10.200	10.200	8.605	3,456,062
2023-08-17	10.300	10.400	10.200	10.300	8.689	8,006,824
2023-08-16	10.400	10.400	10.200	10.300	8.689	8,538,238
2023-08-15	10.500	10.600	10.200	10.400	8.774	8,382,444
2023-08-11	10.600	10.700	10.400	10.500	8.858	9,796,597
2023-08-10	10.600	10.600	10.400	10.600	8.942	6,520,782
2023-08-09	10.400	10.600	10.300	10.500	8.858	3,525,871
2023-08-08	10.600	10.700	10.400	10.400	8.774	4,531,525
2023-08-07	10.700	10.700	10.400	10.600	8.942	11,402,010
2023-08-04	10.600	10.700	10.500	10.700	9.027	1,891,162

← NewerPage 13 of 21 · 1,212 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.