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
2022-05-10	17.900	18.400	17.600	18.300	14.742	32,770,602
2022-05-09	18.300	18.500	18.000	18.100	14.581	25,123,000
2022-05-06	18.700	18.800	18.500	18.600	14.984	15,134,700
2022-05-05	19.300	19.400	18.900	18.900	15.225	13,768,600
2022-05-03	19.200	19.300	19.100	19.100	15.386	15,103,900
2022-04-29	19.500	19.800	19.100	19.200	15.467	38,174,801
2022-04-28	20.000	20.100	19.900	20.000	15.668	15,080,600
2022-04-27	20.100	20.100	19.800	19.900	15.590	16,947,801
2022-04-26	20.200	20.300	19.900	20.100	15.747	16,969,500
2022-04-25	20.100	20.300	20.100	20.100	15.747	13,430,100
2022-04-22	20.300	20.300	20.200	20.300	15.903	5,789,800
2022-04-21	20.500	20.600	20.300	20.300	15.903	18,061,699
2022-04-20	20.600	20.600	20.300	20.400	15.982	13,831,500
2022-04-19	20.200	20.500	20.100	20.500	16.060	17,486,500
2022-04-18	19.900	20.100	19.700	20.000	15.668	9,042,900
2022-04-12	20.000	20.000	19.800	19.900	15.590	6,133,700
2022-04-11	20.200	20.200	19.900	20.000	15.668	5,153,600
2022-04-08	20.000	20.200	20.000	20.100	15.747	7,788,300
2022-04-07	20.400	20.400	19.900	20.000	15.668	24,210,900
2022-04-05	20.400	20.500	20.300	20.500	16.060	7,710,700
2022-04-04	20.300	20.500	20.300	20.400	15.982	5,642,000
2022-04-01	20.500	20.600	20.300	20.400	15.982	19,273,199
2022-03-31	20.700	20.700	20.400	20.600	16.138	8,018,000
2022-03-30	20.500	20.700	20.500	20.700	16.217	17,572,000
2022-03-29	20.500	20.600	20.300	20.400	15.982	14,811,600
2022-03-28	20.500	20.600	20.400	20.500	16.060	14,290,300
2022-03-25	21.100	21.200	20.400	20.400	15.982	51,593,102
2022-03-24	21.300	21.400	21.000	21.000	16.452	18,525,279
2022-03-23	21.400	21.600	21.300	21.300	16.687	7,009,858
2022-03-22	21.400	21.500	21.200	21.300	16.687	15,117,300
2022-03-21	21.600	21.600	21.300	21.400	16.765	16,282,500
2022-03-18	21.600	21.600	21.400	21.400	16.765	12,160,800
2022-03-17	21.600	21.700	21.500	21.600	16.922	16,960,699
2022-03-16	21.300	21.600	21.200	21.500	16.844	19,704,500
2022-03-15	21.400	21.500	21.000	21.100	16.530	25,097,900
2022-03-14	21.200	21.500	21.200	21.400	16.765	24,620,301
2022-03-11	20.800	21.300	20.800	21.100	16.530	25,552,000
2022-03-10	20.700	21.300	20.700	21.100	16.530	44,514,301
2022-03-09	20.700	20.800	20.200	20.700	16.217	32,284,801
2022-03-08	20.700	20.900	19.800	20.600	16.138	76,047,102
2022-03-07	21.400	21.400	20.500	20.800	16.295	44,652,000
2022-03-04	21.800	22.000	21.500	21.600	16.922	37,954,801
2022-03-03	21.900	22.300	21.900	22.000	17.235	51,091,102
2022-03-02	21.900	21.900	21.600	21.800	17.079	24,600,000
2022-03-01	21.900	22.100	21.700	21.800	17.079	56,641,398
2022-02-28	21.500	22.100	21.400	21.900	17.157	104,637,695
2022-02-25	20.900	21.100	20.700	21.000	16.452	15,873,400
2022-02-24	21.300	21.300	20.500	20.600	16.138	36,822,301
2022-02-23	21.300	21.400	21.100	21.300	16.687	11,153,000
2022-02-22	21.200	21.400	20.700	21.300	16.687	15,201,700
2022-02-21	21.700	21.700	21.400	21.400	16.765	18,674,801
2022-02-18	21.700	21.800	21.500	21.700	17.000	22,716,600
2022-02-17	21.600	21.800	21.600	21.700	17.000	16,927,301
2022-02-15	21.300	21.700	21.200	21.600	16.922	21,754,900
2022-02-14	21.300	21.500	21.000	21.200	16.609	22,036,600
2022-02-11	21.600	21.700	21.300	21.400	16.765	24,015,100
2022-02-10	21.800	22.000	21.400	21.600	16.922	50,339,500
2022-02-09	21.300	21.800	21.300	21.800	17.079	61,977,301
2022-02-08	21.400	21.500	21.200	21.200	16.609	13,716,300
2022-02-07	21.300	21.500	21.000	21.400	16.765	21,311,301

← NewerPage 19 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.