Bangkok Commercial Asset Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.600 | 18.700 | 18.500 | 18.600 | 14.572 | 6,108,300 |
| 2021-11-08 | 18.800 | 19.000 | 18.500 | 18.600 | 14.572 | 19,170,500 |
| 2021-11-05 | 18.900 | 19.000 | 18.800 | 18.900 | 14.807 | 9,862,800 |
| 2021-11-04 | 18.600 | 18.900 | 18.500 | 18.900 | 14.807 | 12,055,500 |
| 2021-11-03 | 18.900 | 18.900 | 18.500 | 18.600 | 14.572 | 11,156,100 |
| 2021-11-02 | 18.800 | 18.900 | 18.600 | 18.800 | 14.728 | 14,735,000 |
| 2021-11-01 | 19.100 | 19.100 | 18.700 | 18.800 | 14.728 | 9,488,600 |
| 2021-10-29 | 19.000 | 19.200 | 19.000 | 19.000 | 14.885 | 6,829,000 |
| 2021-10-28 | 18.900 | 19.200 | 18.900 | 19.000 | 14.885 | 23,901,100 |
| 2021-10-27 | 19.100 | 19.100 | 18.800 | 18.800 | 14.728 | 25,425,199 |
| 2021-10-26 | 19.400 | 19.400 | 19.100 | 19.200 | 15.042 | 26,122,199 |
| 2021-10-25 | 19.400 | 19.400 | 19.100 | 19.300 | 15.120 | 19,862,699 |
| 2021-10-21 | 19.000 | 19.500 | 19.000 | 19.300 | 15.120 | 43,265,602 |
| 2021-10-20 | 19.100 | 19.100 | 18.900 | 19.000 | 14.885 | 11,677,700 |
| 2021-10-19 | 19.000 | 19.300 | 18.800 | 19.000 | 14.885 | 36,868,199 |
| 2021-10-18 | 18.700 | 19.000 | 18.700 | 18.900 | 14.807 | 29,951,000 |
| 2021-10-15 | 18.400 | 18.700 | 18.300 | 18.600 | 14.572 | 27,858,900 |
| 2021-10-14 | 18.500 | 18.500 | 18.300 | 18.300 | 14.337 | 15,507,100 |
← NewerPage 21 of 21 · 1,218 trading days
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.