Bangkok Commercial Asset Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.300 | 7.300 | 7.100 | 7.100 | 6.578 | 26,911,051 |
| 2026-04-20 | 7.300 | 7.400 | 7.300 | 7.300 | 6.763 | 7,160,336 |
| 2026-04-17 | 7.450 | 7.450 | 7.300 | 7.300 | 6.763 | 8,112,255 |
| 2026-04-16 | 7.300 | 7.500 | 7.250 | 7.400 | 6.856 | 13,534,230 |
| 2026-04-10 | 7.200 | 7.300 | 7.200 | 7.300 | 6.763 | 4,154,826 |
| 2026-04-09 | 7.250 | 7.300 | 7.200 | 7.200 | 6.671 | 5,343,186 |
| 2026-04-08 | 7.300 | 7.400 | 7.300 | 7.300 | 6.763 | 15,189,540 |
| 2026-04-07 | 7.150 | 7.200 | 7.000 | 7.200 | 6.671 | 18,378,051 |
| 2026-04-03 | 7.300 | 7.300 | 7.150 | 7.150 | 6.624 | 11,748,720 |
| 2026-04-02 | 7.200 | 7.400 | 7.200 | 7.250 | 6.717 | 10,681,690 |
| 2026-04-01 | 7.150 | 7.400 | 7.100 | 7.300 | 6.763 | 21,505,900 |
| 2026-03-31 | 6.950 | 7.100 | 6.950 | 7.100 | 6.578 | 19,199,289 |
| 2026-03-30 | 6.750 | 6.950 | 6.750 | 6.950 | 6.439 | 13,592,610 |
| 2026-03-27 | 6.750 | 6.900 | 6.750 | 6.800 | 6.300 | 14,188,270 |
| 2026-03-26 | 6.850 | 6.850 | 6.750 | 6.800 | 6.300 | 9,741,698 |
| 2026-03-25 | 6.800 | 6.950 | 6.750 | 6.900 | 6.393 | 15,824,410 |
| 2026-03-24 | 6.750 | 6.800 | 6.650 | 6.700 | 6.207 | 11,394,640 |
| 2026-03-23 | 6.800 | 6.850 | 6.650 | 6.650 | 6.161 | 15,470,910 |
| 2026-03-20 | 6.900 | 6.900 | 6.800 | 6.900 | 6.393 | 14,229,190 |
| 2026-03-19 | 7.050 | 7.050 | 6.850 | 6.850 | 6.346 | 22,337,779 |
| 2026-03-18 | 7.100 | 7.150 | 7.000 | 7.050 | 6.532 | 18,401,490 |
| 2026-03-17 | 7.050 | 7.200 | 7.050 | 7.100 | 6.578 | 19,070,131 |
| 2026-03-16 | 7.100 | 7.150 | 7.000 | 7.000 | 6.485 | 10,431,350 |
| 2026-03-13 | 7.150 | 7.200 | 7.050 | 7.150 | 6.624 | 9,118,625 |
| 2026-03-12 | 7.100 | 7.250 | 7.050 | 7.200 | 6.671 | 9,066,490 |
| 2026-03-11 | 7.100 | 7.250 | 7.050 | 7.150 | 6.624 | 15,701,950 |
| 2026-03-10 | 7.100 | 7.250 | 7.050 | 7.100 | 6.578 | 21,391,020 |
| 2026-03-09 | 6.750 | 7.050 | 6.650 | 7.000 | 6.485 | 20,589,320 |
| 2026-03-06 | 6.900 | 7.050 | 6.900 | 7.000 | 6.485 | 8,287,997 |
| 2026-03-05 | 7.150 | 7.200 | 6.900 | 7.050 | 6.532 | 34,467,711 |
| 2026-03-04 | 6.950 | 7.050 | 6.650 | 7.000 | 6.485 | 39,785,039 |
| 2026-03-02 | 7.300 | 7.450 | 7.150 | 7.300 | 6.763 | 34,562,230 |
| 2026-02-27 | 7.500 | 7.750 | 7.500 | 7.600 | 7.041 | 42,419,039 |
| 2026-02-26 | 7.550 | 7.550 | 7.450 | 7.550 | 6.995 | 11,701,430 |
| 2026-02-25 | 7.450 | 7.650 | 7.400 | 7.600 | 7.041 | 32,103,080 |
| 2026-02-24 | 7.350 | 7.400 | 7.250 | 7.400 | 6.856 | 18,938,760 |
| 2026-02-23 | 7.750 | 7.750 | 7.250 | 7.350 | 6.810 | 58,775,738 |
| 2026-02-20 | 7.950 | 7.950 | 7.700 | 7.700 | 7.134 | 42,054,992 |
| 2026-02-19 | 7.900 | 8.050 | 7.900 | 7.950 | 7.365 | 70,702,898 |
| 2026-02-18 | 7.850 | 7.950 | 7.750 | 7.900 | 7.319 | 46,958,367 |
| 2026-02-17 | 7.650 | 7.800 | 7.650 | 7.800 | 7.227 | 38,849,594 |
| 2026-02-16 | 7.650 | 7.750 | 7.600 | 7.650 | 7.088 | 11,976,250 |
| 2026-02-13 | 7.800 | 7.850 | 7.650 | 7.650 | 7.088 | 36,939,594 |
| 2026-02-12 | 7.600 | 8.000 | 7.550 | 7.900 | 7.319 | 48,856,461 |
| 2026-02-11 | 7.500 | 7.650 | 7.500 | 7.600 | 7.041 | 23,955,160 |
| 2026-02-10 | 7.600 | 7.650 | 7.450 | 7.500 | 6.949 | 20,796,551 |
| 2026-02-09 | 7.750 | 7.950 | 7.550 | 7.600 | 7.041 | 38,727,031 |
| 2026-02-06 | 7.750 | 7.800 | 7.700 | 7.700 | 7.134 | 3,509,250 |
| 2026-02-05 | 7.800 | 7.850 | 7.750 | 7.750 | 7.180 | 9,896,241 |
| 2026-02-04 | 7.850 | 7.900 | 7.700 | 7.750 | 7.180 | 9,009,243 |
| 2026-02-03 | 7.850 | 8.000 | 7.800 | 7.850 | 7.273 | 5,691,148 |
| 2026-02-02 | 7.900 | 7.900 | 7.750 | 7.850 | 7.273 | 5,918,369 |
| 2026-01-30 | 8.000 | 8.000 | 7.850 | 8.000 | 7.412 | 3,736,354 |
| 2026-01-29 | 8.000 | 8.050 | 7.900 | 8.000 | 7.412 | 5,044,333 |
| 2026-01-28 | 7.900 | 8.050 | 7.800 | 8.050 | 7.458 | 10,400,020 |
| 2026-01-27 | 7.750 | 7.950 | 7.750 | 7.900 | 7.319 | 8,130,778 |
| 2026-01-26 | 7.750 | 7.850 | 7.650 | 7.750 | 7.180 | 10,249,740 |
| 2026-01-23 | 7.950 | 8.050 | 7.750 | 7.750 | 7.180 | 12,693,110 |
| 2026-01-22 | 8.100 | 8.150 | 7.850 | 7.900 | 7.319 | 20,826,721 |
| 2026-01-21 | 8.100 | 8.100 | 7.900 | 8.050 | 7.458 | 10,396,710 |
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.