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
2023-08-03	10.900	10.900	10.500	10.600	8.942	9,378,171
2023-08-02	10.800	11.000	10.700	10.900	9.195	8,081,767
2023-07-31	10.800	11.000	10.800	11.000	9.280	4,666,022
2023-07-27	10.500	10.900	10.400	10.800	9.111	11,405,830
2023-07-26	10.400	10.500	10.400	10.500	8.858	3,031,234
2023-07-25	10.600	10.600	10.300	10.400	8.774	6,124,971
2023-07-24	10.700	10.800	10.500	10.500	8.858	3,398,237
2023-07-21	10.600	10.800	10.500	10.700	9.027	6,520,627
2023-07-20	10.800	11.000	10.500	10.600	8.942	11,465,270
2023-07-19	10.800	10.900	10.700	10.800	9.111	8,813,226
2023-07-18	10.800	10.900	10.600	10.800	9.111	7,009,594
2023-07-17	10.600	10.900	10.600	10.800	9.111	8,311,097
2023-07-14	10.300	10.600	10.300	10.600	8.942	6,156,539
2023-07-13	10.200	10.400	10.100	10.300	8.689	5,697,732
2023-07-12	10.200	10.400	10.100	10.200	8.605	8,862,909
2023-07-11	10.400	10.400	10.200	10.200	8.605	3,887,117
2023-07-10	10.300	10.400	10.200	10.300	8.689	6,295,185
2023-07-07	10.300	10.500	10.200	10.300	8.689	6,252,235
2023-07-06	10.500	10.600	10.300	10.400	8.774	8,466,196
2023-07-05	10.700	10.800	10.500	10.600	8.942	6,800,680
2023-07-04	10.700	10.900	10.600	10.800	9.111	9,929,656
2023-07-03	10.800	10.800	10.600	10.700	9.027	5,602,825
2023-06-30	10.400	10.800	10.400	10.700	9.027	11,547,860
2023-06-29	10.200	10.500	10.200	10.300	8.689	11,795,340
2023-06-28	10.200	10.300	10.100	10.100	8.520	6,264,468
2023-06-27	10.200	10.500	10.100	10.200	8.605	11,823,470
2023-06-26	10.600	10.700	10.100	10.100	8.520	20,708,131
2023-06-23	10.600	10.700	10.500	10.700	9.027	6,579,050
2023-06-22	10.800	10.800	10.500	10.600	8.942	14,768,740
2023-06-21	11.000	11.000	10.600	10.800	9.111	16,659,400
2023-06-20	11.100	11.200	10.900	11.000	9.280	9,117,484
2023-06-19	11.100	11.200	11.000	11.100	9.364	9,679,465
2023-06-16	11.200	11.300	11.000	11.200	9.448	16,883,131
2023-06-15	11.400	11.500	11.000	11.100	9.364	10,382,200
2023-06-14	11.700	11.700	11.400	11.400	9.617	16,569,221
2023-06-13	11.300	11.700	11.300	11.600	9.786	10,938,550
2023-06-12	11.500	11.500	11.200	11.300	9.533	6,549,494
2023-06-09	11.300	11.500	11.200	11.500	9.701	13,919,540
2023-06-08	10.700	11.500	10.600	11.400	9.617	27,094,449
2023-06-07	10.700	10.800	10.500	10.700	9.027	12,121,150
2023-06-06	10.800	10.800	10.600	10.700	9.027	11,649,950
2023-06-02	10.800	10.800	10.600	10.700	9.027	13,560,510
2023-06-01	11.000	11.000	10.700	10.700	9.027	18,129,090
2023-05-31	10.900	11.000	10.700	11.000	9.280	12,838,280
2023-05-30	11.100	11.100	10.900	11.000	9.280	8,809,804
2023-05-29	11.000	11.200	11.000	11.000	9.280	7,290,026
2023-05-26	11.100	11.200	10.800	11.000	9.280	12,396,560
2023-05-25	11.100	11.300	11.000	11.100	9.364	14,259,780
2023-05-24	11.200	11.300	11.100	11.200	9.448	14,400,320
2023-05-23	11.000	11.400	10.900	11.300	9.533	10,249,030
2023-05-22	11.000	11.100	10.500	11.000	9.280	23,436,600
2023-05-19	11.200	11.300	11.000	11.100	9.364	8,642,972
2023-05-18	11.200	11.400	11.100	11.200	9.448	6,474,741
2023-05-17	11.300	11.400	11.000	11.200	9.448	10,351,820
2023-05-16	11.100	11.500	11.000	11.400	9.617	13,319,340
2023-05-15	11.700	11.800	10.900	11.000	9.280	61,487,480
2023-05-12	12.200	12.200	11.800	12.100	10.208	20,223,039
2023-05-11	12.300	12.400	12.100	12.200	10.292	12,355,640
2023-05-10	12.100	12.500	12.100	12.300	10.376	21,708,301
2023-05-09	12.100	12.300	12.000	12.200	10.292	20,600,730

← NewerPage 14 of 21 · 1,217 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.