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
2026-07-20	6.850	7.000	6.800	7.000	7.000	19,185,404
2026-07-17	6.950	6.950	6.800	6.850	6.850	20,941,004
2026-07-16	6.850	6.950	6.850	6.950	6.950	8,797,519
2026-07-15	6.950	6.950	6.850	6.850	6.850	13,992,250
2026-07-14	6.950	7.000	6.900	6.950	6.950	13,436,137
2026-07-13	6.850	7.000	6.800	7.000	7.000	29,608,340
2026-07-10	6.900	6.900	6.800	6.850	6.850	15,670,115
2026-07-09	6.650	6.850	6.650	6.800	6.800	11,864,934
2026-07-08	6.800	6.900	6.600	6.600	6.600	19,035,684
2026-07-07	6.900	6.950	6.800	6.850	6.850	16,216,702
2026-07-06	6.900	6.950	6.850	6.950	6.950	12,538,654
2026-07-03	6.850	6.950	6.800	6.900	6.900	25,960,201
2026-07-02	6.700	6.850	6.650	6.800	6.800	26,643,840
2026-07-01	6.550	6.750	6.550	6.650	6.650	26,968,707
2026-06-30	6.550	6.650	6.500	6.550	6.550	12,496,745
2026-06-29	6.550	6.600	6.500	6.550	6.550	10,619,401
2026-06-26	6.500	6.550	6.450	6.550	6.550	5,097,618
2026-06-25	6.550	6.600	6.500	6.500	6.500	8,426,047
2026-06-24	6.450	6.550	6.450	6.500	6.500	7,939,349
2026-06-23	6.600	6.600	6.400	6.450	6.450	14,715,719
2026-06-22	6.650	6.650	6.550	6.600	6.600	6,243,785
2026-06-19	6.650	6.700	6.600	6.600	6.600	5,124,563
2026-06-18	6.750	6.750	6.550	6.650	6.650	11,612,370
2026-06-17	6.650	6.800	6.600	6.750	6.750	16,439,551
2026-06-16	6.600	6.700	6.550	6.600	6.600	9,856,211
2026-06-15	6.650	6.700	6.550	6.600	6.600	12,689,800
2026-06-12	6.700	6.800	6.600	6.700	6.700	15,000,690
2026-06-11	6.450	6.750	6.450	6.700	6.700	40,316,289
2026-06-10	6.300	6.450	6.250	6.450	6.450	20,631,859
2026-06-09	6.300	6.350	6.250	6.250	6.250	12,328,731
2026-06-08	6.300	6.350	6.200	6.250	6.250	14,097,820
2026-06-05	6.350	6.450	6.300	6.350	6.350	9,238,938
2026-06-04	6.350	6.450	6.300	6.350	6.350	11,476,860
2026-06-02	6.450	6.450	6.350	6.400	6.400	8,871,268
2026-05-29	6.500	6.550	6.400	6.450	6.450	10,529,770
2026-05-28	6.500	6.500	6.400	6.450	6.450	7,885,112
2026-05-27	6.450	6.500	6.400	6.500	6.500	6,628,518
2026-05-26	6.500	6.500	6.450	6.450	6.450	4,184,391
2026-05-25	6.500	6.550	6.450	6.500	6.500	15,845,320
2026-05-22	6.400	6.500	6.400	6.400	6.400	12,580,680
2026-05-21	6.400	6.450	6.350	6.350	6.350	8,489,538
2026-05-20	6.300	6.450	6.300	6.400	6.400	4,885,161
2026-05-19	6.450	6.500	6.300	6.350	6.350	13,820,850
2026-05-18	6.550	6.550	6.400	6.450	6.450	11,063,580
2026-05-15	6.600	6.650	6.500	6.550	6.550	11,604,530
2026-05-14	6.600	6.650	6.550	6.650	6.650	8,962,771
2026-05-13	6.600	6.600	6.500	6.550	6.550	9,521,097
2026-05-12	6.550	6.650	6.550	6.650	6.650	5,004,405
2026-05-11	6.700	6.750	6.500	6.550	6.550	16,754,590
2026-05-08	6.750	6.800	6.700	6.700	6.700	6,880,066
2026-05-07	6.800	6.850	6.750	6.750	6.750	8,413,711
2026-05-06	6.800	6.850	6.750	6.800	6.800	12,812,160
2026-05-05	6.800	6.850	6.750	6.800	6.800	25,136,221
2026-04-30	7.400	7.450	7.350	7.400	6.856	27,227,320
2026-04-29	7.150	7.450	7.150	7.350	6.810	35,740,578
2026-04-28	7.200	7.250	7.150	7.150	6.624	10,221,800
2026-04-27	7.200	7.200	7.100	7.150	6.624	9,622,363
2026-04-24	7.100	7.150	7.000	7.150	6.624	9,054,095
2026-04-23	7.100	7.100	7.000	7.050	6.532	10,257,180
2026-04-22	7.150	7.200	7.000	7.050	6.532	21,095,990

← NewerPage 2 of 5 · 241 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.