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
2022-11-07	15.700	15.700	15.400	15.600	12.567	17,194,824
2022-11-04	15.400	15.700	15.400	15.600	12.567	8,522,846
2022-11-03	15.400	15.500	15.200	15.400	12.406	12,540,700
2022-11-02	15.700	15.700	15.300	15.500	12.486	11,140,460
2022-11-01	15.300	15.700	15.300	15.600	12.567	14,234,150
2022-10-31	15.300	15.400	15.200	15.300	12.325	5,654,068
2022-10-28	15.300	15.400	15.200	15.200	12.245	8,579,823
2022-10-27	15.100	15.400	15.000	15.300	12.325	15,478,030
2022-10-26	15.200	15.300	15.000	15.100	12.164	9,327,631
2022-10-25	15.200	15.300	15.100	15.200	12.245	6,983,282
2022-10-21	15.400	15.500	15.100	15.100	12.164	17,526,830
2022-10-20	15.100	15.400	14.900	15.400	12.406	23,627,029
2022-10-19	15.200	15.300	15.100	15.200	12.245	13,177,860
2022-10-18	14.900	15.300	14.800	15.200	12.245	17,951,311
2022-10-17	14.800	14.900	14.500	14.800	11.923	20,640,330
2022-10-12	14.800	14.900	14.600	14.800	11.923	19,074,000
2022-10-11	15.100	15.200	14.700	14.800	11.923	47,357,559
2022-10-10	16.000	16.100	14.900	15.100	12.164	60,098,961
2022-10-07	16.600	16.600	16.000	16.100	12.970	15,047,790
2022-10-06	16.400	16.700	16.300	16.500	13.292	10,808,810
2022-10-05	16.300	16.300	16.100	16.300	13.131	8,122,235
2022-10-04	16.300	16.300	15.900	16.100	12.970	13,644,890
2022-10-03	16.100	16.300	16.000	16.000	12.889	14,527,640
2022-09-30	16.200	16.400	16.100	16.200	13.050	11,452,570
2022-09-29	16.400	16.700	16.200	16.200	13.050	16,939,100
2022-09-28	16.700	16.700	16.300	16.300	13.131	10,848,630
2022-09-27	16.800	16.900	16.700	16.700	13.453	9,214,040
2022-09-26	16.800	17.000	16.500	16.700	13.453	21,366,961
2022-09-23	17.300	17.400	17.000	17.100	13.775	8,778,832
2022-09-22	17.200	17.400	17.100	17.400	14.017	12,735,890
2022-09-21	17.800	17.800	17.200	17.200	13.856	19,547,760
2022-09-20	17.800	17.800	17.600	17.700	14.259	8,757,396
2022-09-19	18.000	18.100	17.600	17.600	14.178	10,169,030
2022-09-16	17.700	18.000	17.700	18.000	14.500	13,602,790
2022-09-15	18.000	18.000	17.700	17.800	14.339	17,276,551
2022-09-14	18.000	18.100	17.800	18.000	14.500	15,491,860
2022-09-13	18.300	18.400	18.200	18.200	14.661	6,890,594
2022-09-12	18.200	18.500	18.100	18.400	14.823	11,322,510
2022-09-09	18.200	18.300	18.000	18.100	14.581	10,461,040
2022-09-08	18.300	18.400	18.200	18.300	14.742	7,351,320
2022-09-07	18.500	18.500	18.300	18.300	14.742	5,705,895
2022-09-06	18.200	18.500	18.100	18.500	14.903	11,417,950
2022-09-05	18.300	18.400	18.100	18.200	14.661	6,388,443
2022-09-02	18.300	18.300	18.100	18.200	14.661	4,242,783
2022-09-01	18.300	18.500	18.100	18.200	14.661	10,445,340
2022-08-31	18.200	18.400	18.100	18.400	14.823	12,836,810
2022-08-30	18.100	18.400	18.100	18.300	14.742	8,970,520
2022-08-29	17.800	18.200	17.700	18.100	14.581	18,146,801
2022-08-26	18.300	18.400	18.000	18.200	14.661	14,891,730
2022-08-25	18.300	18.500	18.200	18.400	14.823	5,820,884
2022-08-24	18.300	18.500	18.100	18.300	14.742	10,227,870
2022-08-23	18.000	18.600	17.800	18.500	14.903	14,785,520
2022-08-22	18.500	18.500	18.100	18.100	14.581	14,202,460
2022-08-19	18.400	18.600	18.200	18.600	14.984	25,216,410
2022-08-18	18.400	18.400	18.100	18.300	14.742	10,973,860
2022-08-17	18.300	18.500	18.100	18.500	14.903	16,345,970
2022-08-16	17.900	18.300	17.900	18.300	14.742	26,441,039
2022-08-15	17.800	18.000	17.800	17.900	14.420	29,179,260
2022-08-11	17.400	17.600	17.300	17.500	14.098	16,910,930
2022-08-10	17.600	17.600	17.100	17.300	13.936	22,240,730

← NewerPage 17 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.