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
2023-02-02	16.000	16.400	15.900	16.300	13.131	27,427,609
2023-02-01	15.900	16.000	15.700	15.900	12.809	20,176,971
2023-01-31	15.900	16.100	15.800	15.900	12.809	10,433,780
2023-01-30	16.100	16.200	15.900	15.900	12.809	14,121,800
2023-01-27	16.000	16.200	15.900	16.200	13.050	14,125,760
2023-01-26	16.200	16.200	15.600	16.000	12.889	51,632,898
2023-01-25	16.200	16.300	16.100	16.200	13.050	9,215,040
2023-01-24	16.300	16.300	16.100	16.200	13.050	12,892,740
2023-01-23	16.100	16.300	16.100	16.300	13.131	13,886,840
2023-01-20	16.500	16.500	16.000	16.200	13.050	40,317,609
2023-01-19	16.100	16.500	16.100	16.400	13.211	12,800,270
2023-01-18	16.300	16.400	16.100	16.200	13.050	13,111,930
2023-01-17	16.200	16.500	16.100	16.400	13.211	21,637,811
2023-01-16	16.400	16.400	16.100	16.200	13.050	12,903,830
2023-01-13	16.200	16.600	16.100	16.200	13.050	38,817,969
2023-01-12	16.200	16.300	16.000	16.200	13.050	28,730,051
2023-01-11	15.900	16.500	15.900	16.100	12.970	91,304,734
2023-01-10	16.200	16.200	15.800	15.800	12.728	28,343,920
2023-01-09	15.600	16.100	15.400	16.100	12.970	33,607,688
2023-01-06	15.200	15.500	15.200	15.500	12.486	12,902,480
2023-01-05	15.400	15.500	15.200	15.200	12.245	15,042,840
2023-01-04	15.700	15.700	15.300	15.300	12.325	32,024,180
2023-01-03	15.900	15.900	15.600	15.700	12.648	15,028,520
2022-12-30	15.900	16.000	15.800	15.800	12.728	17,505,199
2022-12-29	15.600	16.000	15.500	15.900	12.809	21,863,600
2022-12-28	15.700	15.700	15.500	15.600	12.567	5,247,405
2022-12-27	15.600	15.700	15.500	15.600	12.567	9,129,664
2022-12-26	15.500	15.600	15.400	15.600	12.567	3,898,276
2022-12-23	15.400	15.500	15.200	15.400	12.406	10,010,160
2022-12-22	15.500	15.500	15.300	15.400	12.406	6,257,893
2022-12-21	15.400	15.500	15.200	15.300	12.325	9,237,918
2022-12-20	15.800	15.800	15.200	15.300	12.325	36,482,500
2022-12-19	16.000	16.000	15.800	15.800	12.728	6,470,606
2022-12-16	15.800	16.000	15.800	16.000	12.889	14,702,140
2022-12-15	16.000	16.100	15.800	15.900	12.809	18,046,119
2022-12-14	16.000	16.300	15.900	16.100	12.970	25,350,230
2022-12-13	15.700	16.000	15.700	15.900	12.809	15,170,720
2022-12-09	15.900	15.900	15.600	15.700	12.648	11,286,410
2022-12-08	15.800	15.900	15.700	15.900	12.809	10,815,250
2022-12-07	16.100	16.200	15.800	15.800	12.728	36,159,879
2022-12-06	15.500	16.100	15.300	16.000	12.889	80,473,797
2022-12-02	15.500	15.600	15.400	15.500	12.486	23,913,230
2022-12-01	15.300	15.600	15.100	15.500	12.486	42,152,020
2022-11-30	15.400	15.500	15.000	15.000	12.084	166,329,406
2022-11-29	15.700	15.800	15.500	15.500	12.486	25,040,369
2022-11-28	15.600	15.900	15.500	15.700	12.648	24,462,289
2022-11-25	15.500	15.700	15.400	15.600	12.567	13,616,510
2022-11-24	15.600	15.700	15.500	15.500	12.486	11,491,980
2022-11-23	15.400	15.500	15.300	15.500	12.486	8,395,001
2022-11-22	15.500	15.700	15.400	15.400	12.406	17,650,490
2022-11-21	15.300	15.500	15.200	15.400	12.406	9,457,156
2022-11-18	15.400	15.400	15.200	15.300	12.325	11,902,130
2022-11-17	15.300	15.500	15.100	15.400	12.406	13,762,020
2022-11-16	15.500	15.500	15.200	15.300	12.325	14,207,090
2022-11-15	15.400	15.700	15.300	15.500	12.486	35,070,578
2022-11-14	15.600	15.800	15.400	15.400	12.406	30,598,551
2022-11-11	15.200	15.900	15.100	15.800	12.728	44,354,641
2022-11-10	15.100	15.200	14.800	15.000	12.084	14,219,800
2022-11-09	15.500	15.500	15.000	15.200	12.245	17,337,801
2022-11-08	15.600	15.600	15.400	15.500	12.486	8,006,779

← NewerPage 16 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.