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
2022-02-07	21.300	21.500	21.000	21.400	16.765	21,311,301
2022-02-04	21.300	21.400	21.000	21.200	16.609	18,154,699
2022-02-03	21.300	21.500	21.100	21.200	16.609	19,715,100
2022-02-02	20.800	21.400	20.800	21.400	16.765	56,736,000
2022-02-01	20.500	20.900	20.500	20.800	16.295	21,180,100
2022-01-31	20.600	20.600	20.400	20.400	15.982	13,633,100
2022-01-28	20.200	20.800	20.100	20.400	15.982	49,189,301
2022-01-27	20.000	20.000	19.500	20.000	15.668	22,955,801
2022-01-26	19.900	20.200	19.800	20.100	15.747	14,553,700
2022-01-25	19.800	19.900	19.500	19.800	15.512	28,640,600
2022-01-24	20.100	20.200	19.800	19.900	15.590	9,554,800
2022-01-21	19.900	20.300	19.800	20.200	15.825	22,473,100
2022-01-20	20.000	20.100	19.700	19.800	15.512	20,079,301
2022-01-19	20.200	20.300	19.800	20.100	15.747	27,599,100
2022-01-18	20.400	20.500	19.900	20.200	15.825	34,813,500
2022-01-17	20.500	20.600	20.200	20.400	15.982	21,535,500
2022-01-14	20.700	20.700	20.500	20.600	16.138	7,595,900
2022-01-13	20.900	20.900	20.600	20.700	16.217	7,179,300
2022-01-12	20.600	20.900	20.600	20.900	16.374	17,562,199
2022-01-11	20.500	20.800	20.400	20.500	16.060	16,901,801
2022-01-10	21.000	21.000	20.400	20.600	16.138	25,241,199
2022-01-07	21.200	21.300	20.700	21.000	16.452	31,525,500
2022-01-06	21.500	21.600	21.200	21.200	16.609	23,322,100
2022-01-05	21.500	21.800	21.500	21.700	17.000	40,546,301
2022-01-04	21.600	21.800	21.200	21.500	16.844	33,111,699
2021-12-30	21.800	21.900	21.500	21.600	16.922	44,913,000
2021-12-29	21.100	21.700	20.900	21.700	17.000	48,944,102
2021-12-28	21.100	21.300	20.900	21.100	16.530	17,590,199
2021-12-27	20.900	21.300	20.800	21.100	16.530	12,852,100
2021-12-24	21.200	21.200	20.800	20.900	16.374	19,788,100
2021-12-23	21.400	21.400	21.100	21.200	16.609	12,706,300
2021-12-22	21.500	21.600	21.300	21.300	16.687	38,879,801
2021-12-21	20.500	21.300	20.500	21.300	16.687	47,238,102
2021-12-20	20.800	20.800	20.300	20.400	15.982	21,074,801
2021-12-17	21.000	21.100	20.800	21.000	16.452	14,654,400
2021-12-16	20.800	21.200	20.800	21.000	16.452	22,482,199
2021-12-15	20.800	21.000	20.600	20.700	16.217	21,963,900
2021-12-14	21.000	21.200	20.500	20.800	16.295	45,097,500
2021-12-13	20.700	21.000	20.700	20.900	16.374	26,185,000
2021-12-09	20.500	21.000	20.400	20.600	16.138	54,765,199
2021-12-08	20.400	20.700	20.000	20.400	15.982	26,999,699
2021-12-07	20.300	20.500	20.000	20.400	15.982	28,373,400
2021-12-03	20.400	20.400	20.000	20.000	15.668	10,315,900
2021-12-02	20.200	20.400	19.800	20.300	15.903	37,097,398
2021-12-01	19.700	20.500	19.600	20.500	16.060	37,170,102
2021-11-30	20.300	20.600	19.600	19.600	15.355	42,806,801
2021-11-29	20.300	20.500	20.000	20.200	15.825	32,583,600
2021-11-26	20.700	20.800	20.200	20.300	15.903	45,593,398
2021-11-25	21.300	21.300	20.600	20.800	16.295	33,553,301
2021-11-24	21.300	21.500	21.100	21.300	16.687	35,853,801
2021-11-23	21.000	21.500	20.800	21.200	16.609	86,229,695
2021-11-22	20.800	21.100	20.600	21.000	16.452	20,644,301
2021-11-19	21.000	21.000	20.600	20.700	16.217	21,404,100
2021-11-18	20.400	21.100	20.400	21.000	16.452	47,124,500
2021-11-17	20.600	21.200	20.400	20.500	16.060	76,042,492
2021-11-16	20.600	20.700	20.000	20.500	16.060	44,549,699
2021-11-15	20.300	20.800	20.300	20.600	16.138	79,573,203
2021-11-12	19.300	20.400	19.300	20.300	15.903	136,051,109
2021-11-11	18.400	19.300	18.400	19.100	14.963	43,599,699
2021-11-10	18.500	18.600	18.300	18.400	14.415	12,502,100

← NewerPage 20 of 21 · 1,218 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.