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
2022-08-09	17.300	17.600	17.200	17.500	14.098	15,222,410
2022-08-08	17.200	17.300	16.900	17.300	13.936	10,326,400
2022-08-05	17.100	17.300	17.000	17.100	13.775	14,137,110
2022-08-04	17.100	17.300	17.000	17.200	13.856	11,335,150
2022-08-03	17.300	17.300	16.900	17.100	13.775	23,402,980
2022-08-02	16.800	17.400	16.800	17.200	13.856	43,530,801
2022-08-01	17.000	17.100	16.800	16.800	13.534	22,944,760
2022-07-27	16.800	17.000	16.500	16.900	13.614	18,357,561
2022-07-26	17.000	17.200	16.700	16.900	13.614	29,857,189
2022-07-25	16.400	17.200	16.400	17.000	13.695	31,399,840
2022-07-22	16.300	16.500	16.200	16.300	13.131	11,129,670
2022-07-21	16.200	16.400	16.000	16.300	13.131	14,961,020
2022-07-20	16.400	16.500	16.100	16.100	12.970	13,086,080
2022-07-19	16.300	16.300	15.900	16.300	13.131	19,138,211
2022-07-18	16.300	16.500	16.200	16.400	13.211	11,534,070
2022-07-15	16.300	16.500	16.000	16.200	13.050	16,919,961
2022-07-14	16.700	16.700	16.200	16.300	13.131	11,456,310
2022-07-12	16.600	16.800	16.500	16.700	13.453	6,160,711
2022-07-11	16.600	16.800	16.500	16.700	13.453	2,394,120
2022-07-08	16.700	17.000	16.600	16.700	13.453	9,694,039
2022-07-07	16.500	16.800	16.500	16.700	13.453	10,255,530
2022-07-06	16.300	16.500	16.100	16.400	13.211	15,407,430
2022-07-05	17.000	17.200	16.300	16.400	13.211	28,370,859
2022-07-04	17.400	17.400	16.900	17.000	13.695	14,500,920
2022-07-01	17.400	17.500	17.200	17.400	14.017	6,918,735
2022-06-30	17.700	17.800	17.300	17.400	14.017	8,754,037
2022-06-29	17.700	17.800	17.600	17.600	14.178	3,657,857
2022-06-28	17.700	17.900	17.500	17.800	14.339	6,552,894
2022-06-27	17.500	17.700	17.500	17.600	14.178	9,060,106
2022-06-24	17.500	17.800	17.400	17.400	14.017	14,972,820
2022-06-23	17.700	17.700	17.400	17.400	14.017	10,902,910
2022-06-22	17.700	17.700	17.400	17.600	14.178	6,857,681
2022-06-21	17.800	17.800	17.600	17.700	14.259	5,746,364
2022-06-20	17.600	17.700	17.400	17.600	14.178	4,595,264
2022-06-17	17.600	17.900	17.300	17.500	14.098	17,934,711
2022-06-16	18.300	18.300	17.500	17.700	14.259	24,422,391
2022-06-15	18.200	18.200	18.000	18.100	14.581	10,089,180
2022-06-14	18.100	18.200	17.900	18.100	14.581	7,250,176
2022-06-13	18.400	18.500	18.000	18.200	14.661	15,104,120
2022-06-10	18.900	18.900	18.600	18.700	15.064	24,611,520
2022-06-09	18.500	19.200	18.400	19.100	15.386	31,640,250
2022-06-08	18.300	18.500	18.200	18.500	14.903	11,002,660
2022-06-07	18.400	18.400	18.100	18.300	14.742	15,043,290
2022-06-06	18.500	18.600	18.300	18.500	14.903	14,428,050
2022-06-02	18.600	18.800	18.500	18.600	14.984	6,273,752
2022-06-01	18.600	18.800	18.500	18.600	14.984	10,151,560
2022-05-31	18.700	18.800	18.500	18.700	15.064	12,812,310
2022-05-30	18.600	18.900	18.600	18.800	15.145	10,276,190
2022-05-27	18.600	18.700	18.500	18.500	14.903	7,101,403
2022-05-26	18.500	18.700	18.400	18.500	14.903	12,247,540
2022-05-25	18.400	18.600	18.300	18.500	14.903	13,250,630
2022-05-24	18.900	18.900	18.400	18.400	14.823	11,647,990
2022-05-23	18.900	18.900	18.700	18.800	15.145	4,865,604
2022-05-20	18.800	18.900	18.600	18.800	15.145	12,511,600
2022-05-19	18.700	18.900	18.600	18.600	14.984	10,635,400
2022-05-18	19.100	19.100	18.800	19.000	15.306	12,024,200
2022-05-17	18.900	19.200	18.800	19.100	15.386	17,912,500
2022-05-13	18.000	18.900	17.800	18.900	15.225	52,490,000
2022-05-12	18.100	18.200	17.500	17.800	14.339	35,503,398
2022-05-11	18.400	18.400	18.000	18.200	14.661	15,413,700

← NewerPage 18 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.