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
2023-05-08	12.200	12.300	11.900	12.000	10.123	26,255,000
2023-05-03	12.200	12.300	11.700	12.100	10.208	32,195,160
2023-05-02	12.700	12.800	12.200	12.200	10.292	21,470,100
2023-04-28	13.100	13.300	13.100	13.200	10.634	10,176,160
2023-04-27	13.000	13.100	12.800	13.000	10.472	10,783,730
2023-04-26	13.000	13.100	12.900	13.000	10.472	10,917,400
2023-04-25	13.300	13.400	12.900	13.000	10.472	15,241,290
2023-04-24	13.400	13.500	13.200	13.400	10.795	6,420,189
2023-04-21	13.200	13.500	13.200	13.300	10.714	11,875,160
2023-04-20	13.600	13.600	13.200	13.300	10.714	7,838,358
2023-04-19	13.700	13.700	13.400	13.500	10.875	12,463,540
2023-04-18	13.800	13.900	13.600	13.700	11.036	7,419,029
2023-04-17	13.800	14.000	13.700	13.700	11.036	5,660,470
2023-04-12	13.900	13.900	13.600	13.800	11.117	7,975,693
2023-04-11	13.700	13.900	13.600	13.800	11.117	11,941,800
2023-04-10	13.600	13.800	13.500	13.600	10.956	10,359,270
2023-04-07	13.400	13.600	13.300	13.600	10.956	4,967,373
2023-04-05	13.500	13.600	13.200	13.400	10.795	17,805,109
2023-04-04	13.700	13.800	13.500	13.600	10.956	7,281,149
2023-04-03	13.600	13.800	13.500	13.700	11.036	10,006,100
2023-03-31	13.700	13.700	13.500	13.600	10.956	4,110,097
2023-03-30	13.800	13.800	13.500	13.600	10.956	17,505,859
2023-03-29	13.900	14.000	13.700	13.800	11.117	9,215,887
2023-03-28	13.600	13.900	13.600	13.800	11.117	6,099,036
2023-03-27	13.700	13.800	13.600	13.600	10.956	8,303,050
2023-03-24	13.700	13.800	13.500	13.600	10.956	10,883,500
2023-03-23	13.400	13.800	13.300	13.700	11.036	15,667,880
2023-03-22	13.500	13.600	13.300	13.400	10.795	10,272,910
2023-03-21	13.300	13.400	13.100	13.400	10.795	13,509,330
2023-03-20	13.300	13.400	13.000	13.200	10.634	21,356,131
2023-03-17	13.400	13.600	13.300	13.300	10.714	28,297,711
2023-03-16	13.000	13.400	13.000	13.300	10.714	19,501,670
2023-03-15	13.200	13.400	13.100	13.200	10.634	29,672,430
2023-03-14	13.600	13.700	12.900	12.900	10.392	46,791,930
2023-03-13	14.000	14.000	13.500	13.500	10.875	36,327,711
2023-03-10	14.200	14.300	14.000	14.100	11.359	13,405,130
2023-03-09	14.300	14.400	14.200	14.300	11.520	9,854,885
2023-03-08	14.200	14.300	14.100	14.200	11.439	5,068,448
2023-03-07	14.200	14.400	14.100	14.300	11.520	11,004,690
2023-03-03	14.100	14.400	13.900	14.100	11.359	33,675,422
2023-03-02	14.600	14.700	14.100	14.100	11.359	31,179,189
2023-03-01	14.800	14.900	14.600	14.600	11.761	12,382,330
2023-02-28	14.900	15.000	14.800	14.800	11.923	12,807,450
2023-02-27	15.300	15.400	14.900	14.900	12.003	32,958,012
2023-02-24	15.600	15.700	15.200	15.400	12.406	45,837,031
2023-02-23	15.700	15.700	15.400	15.700	12.648	17,475,689
2023-02-22	15.800	15.800	15.600	15.700	12.648	6,923,248
2023-02-21	15.600	15.800	15.600	15.800	12.728	13,251,400
2023-02-20	15.500	15.600	15.400	15.500	12.486	13,309,280
2023-02-17	15.400	15.700	15.300	15.500	12.486	23,458,910
2023-02-16	15.600	15.600	15.300	15.500	12.486	29,041,561
2023-02-15	15.700	15.700	15.500	15.600	12.567	17,015,619
2023-02-14	15.900	16.000	15.600	15.700	12.648	21,265,631
2023-02-13	15.900	15.900	15.700	15.800	12.728	5,713,770
2023-02-10	15.700	15.900	15.600	15.800	12.728	17,489,869
2023-02-09	15.800	15.800	15.400	15.600	12.567	29,181,961
2023-02-08	15.900	15.900	15.700	15.700	12.648	18,466,029
2023-02-07	16.100	16.100	15.800	15.800	12.728	20,470,180
2023-02-06	16.300	16.300	16.000	16.000	12.889	12,873,770
2023-02-03	16.300	16.400	16.000	16.200	13.050	27,923,230

← NewerPage 15 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.