Bangkok Commercial Asset Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.100 | 8.100 | 7.900 | 8.050 | 7.458 | 10,396,710 |
| 2026-01-20 | 8.100 | 8.300 | 8.100 | 8.100 | 7.504 | 12,490,840 |
| 2026-01-19 | 7.950 | 8.150 | 7.900 | 8.150 | 7.551 | 10,613,870 |
| 2026-01-16 | 7.800 | 7.950 | 7.750 | 7.950 | 7.365 | 6,609,907 |
| 2026-01-15 | 7.800 | 7.900 | 7.750 | 7.750 | 7.180 | 11,673,730 |
| 2026-01-14 | 7.950 | 8.000 | 7.700 | 7.800 | 7.227 | 13,060,910 |
| 2026-01-13 | 8.000 | 8.150 | 7.950 | 7.950 | 7.365 | 7,625,244 |
| 2026-01-12 | 8.000 | 8.000 | 7.800 | 7.950 | 7.365 | 8,740,073 |
| 2026-01-09 | 8.000 | 8.050 | 7.900 | 8.000 | 7.412 | 3,830,422 |
| 2026-01-08 | 7.950 | 8.100 | 7.950 | 8.000 | 7.412 | 5,557,117 |
| 2026-01-07 | 7.900 | 8.050 | 7.850 | 8.000 | 7.412 | 9,539,147 |
| 2026-01-06 | 8.100 | 8.100 | 7.850 | 7.900 | 7.319 | 6,936,253 |
| 2026-01-05 | 8.000 | 8.150 | 7.950 | 8.050 | 7.458 | 8,605,040 |
| 2025-12-30 | 7.900 | 8.000 | 7.850 | 8.000 | 7.412 | 7,303,516 |
| 2025-12-29 | 7.950 | 7.950 | 7.850 | 7.950 | 7.365 | 2,765,277 |
| 2025-12-26 | 7.950 | 8.050 | 7.900 | 7.950 | 7.365 | 8,591,276 |
| 2025-12-25 | 7.950 | 8.000 | 7.800 | 7.850 | 7.273 | 3,033,429 |
| 2025-12-24 | 8.000 | 8.000 | 7.850 | 7.950 | 7.365 | 4,835,031 |
| 2025-12-23 | 8.000 | 8.100 | 7.950 | 8.000 | 7.412 | 6,482,470 |
| 2025-12-22 | 8.000 | 8.050 | 7.950 | 8.000 | 7.412 | 5,281,496 |
| 2025-12-19 | 7.900 | 8.200 | 7.850 | 8.050 | 7.458 | 26,084,500 |
| 2025-12-18 | 7.850 | 7.950 | 7.800 | 7.900 | 7.319 | 7,860,333 |
| 2025-12-17 | 7.700 | 7.950 | 7.650 | 7.850 | 7.273 | 14,885,670 |
| 2025-12-16 | 7.400 | 7.750 | 7.350 | 7.750 | 7.180 | 13,473,430 |
| 2025-12-15 | 7.350 | 7.500 | 7.350 | 7.500 | 6.949 | 4,481,018 |
| 2025-12-12 | 7.300 | 7.450 | 7.250 | 7.450 | 6.902 | 7,690,043 |
| 2025-12-11 | 7.500 | 7.500 | 7.300 | 7.300 | 6.763 | 4,858,827 |
| 2025-12-09 | 7.350 | 7.550 | 7.350 | 7.400 | 6.856 | 8,053,685 |
| 2025-12-08 | 7.550 | 7.600 | 7.350 | 7.350 | 6.810 | 14,247,500 |
| 2025-12-04 | 7.650 | 7.650 | 7.500 | 7.600 | 7.041 | 7,171,623 |
| 2025-12-03 | 7.650 | 7.700 | 7.550 | 7.650 | 7.088 | 3,831,202 |
| 2025-12-02 | 7.750 | 7.750 | 7.600 | 7.650 | 7.088 | 4,615,974 |
| 2025-12-01 | 7.600 | 7.750 | 7.550 | 7.750 | 7.180 | 6,905,310 |
| 2025-11-28 | 7.550 | 7.700 | 7.500 | 7.650 | 7.088 | 10,583,600 |
| 2025-11-27 | 7.550 | 7.550 | 7.450 | 7.550 | 6.995 | 2,438,993 |
| 2025-11-26 | 7.550 | 7.650 | 7.500 | 7.550 | 6.995 | 11,514,240 |
| 2025-11-25 | 7.450 | 7.750 | 7.400 | 7.550 | 6.995 | 23,607,051 |
| 2025-11-24 | 7.300 | 7.300 | 7.250 | 7.300 | 6.763 | 3,090,267 |
| 2025-11-21 | 7.300 | 7.400 | 7.200 | 7.300 | 6.763 | 9,102,379 |
| 2025-11-20 | 7.450 | 7.450 | 7.250 | 7.400 | 6.856 | 12,575,330 |
| 2025-11-19 | 7.300 | 7.350 | 7.200 | 7.300 | 6.763 | 7,234,827 |
| 2025-11-18 | 7.300 | 7.400 | 7.200 | 7.300 | 6.763 | 8,168,950 |
| 2025-11-17 | 7.200 | 7.450 | 7.150 | 7.400 | 6.856 | 14,510,600 |
| 2025-11-14 | 7.300 | 7.350 | 7.150 | 7.300 | 6.763 | 11,363,090 |
| 2025-11-13 | 7.200 | 7.400 | 7.150 | 7.400 | 6.856 | 10,445,570 |
| 2025-11-12 | 6.950 | 7.300 | 6.750 | 7.250 | 6.717 | 40,017,566 |
| 2025-11-11 | 7.050 | 7.100 | 6.750 | 6.850 | 6.346 | 14,130,350 |
| 2025-11-10 | 6.950 | 7.000 | 6.850 | 7.000 | 6.485 | 7,840,867 |
| 2025-11-07 | 6.750 | 6.950 | 6.700 | 6.950 | 6.439 | 11,077,850 |
| 2025-11-06 | 6.700 | 6.850 | 6.650 | 6.850 | 6.346 | 6,726,189 |
| 2025-11-05 | 6.600 | 6.700 | 6.550 | 6.650 | 6.161 | 10,403,830 |
| 2025-11-04 | 6.800 | 6.900 | 6.600 | 6.600 | 6.115 | 18,205,801 |
| 2025-11-03 | 6.800 | 6.800 | 6.650 | 6.800 | 6.300 | 13,288,090 |
| 2025-10-31 | 6.800 | 6.850 | 6.700 | 6.750 | 6.254 | 12,431,860 |
| 2025-10-30 | 6.750 | 6.850 | 6.700 | 6.800 | 6.300 | 13,922,380 |
| 2025-10-29 | 6.950 | 7.050 | 6.800 | 6.850 | 6.346 | 27,204,779 |
| 2025-10-28 | 6.700 | 6.850 | 6.700 | 6.800 | 6.300 | 15,567,730 |
| 2025-10-27 | 6.800 | 6.950 | 6.700 | 6.700 | 6.207 | 17,563,100 |
| 2025-10-24 | 7.000 | 7.050 | 6.750 | 6.800 | 6.300 | 32,466,590 |
| 2025-10-22 | 7.150 | 7.150 | 7.000 | 7.000 | 6.485 | 14,730,000 |
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.