Bangkok Commercial Asset Management Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.200 | 7.250 | 7.100 | 7.150 | 6.624 | 8,023,296 |
| 2025-10-20 | 7.650 | 7.650 | 7.100 | 7.150 | 6.624 | 28,709,590 |
| 2025-10-17 | 7.750 | 7.750 | 7.350 | 7.650 | 7.088 | 21,196,510 |
| 2025-10-16 | 7.800 | 7.850 | 7.700 | 7.800 | 7.227 | 7,045,952 |
| 2025-10-15 | 7.700 | 7.900 | 7.700 | 7.800 | 7.227 | 10,288,180 |
| 2025-10-14 | 8.050 | 8.050 | 7.700 | 7.700 | 7.134 | 17,736,250 |
| 2025-10-10 | 8.000 | 8.150 | 8.000 | 8.050 | 7.458 | 9,976,301 |
| 2025-10-09 | 8.100 | 8.150 | 7.900 | 8.100 | 7.504 | 27,158,850 |
| 2025-10-08 | 8.000 | 8.450 | 8.000 | 8.150 | 7.551 | 62,356,352 |
| 2025-10-07 | 7.600 | 7.800 | 7.600 | 7.650 | 7.088 | 12,642,880 |
| 2025-10-06 | 7.700 | 7.700 | 7.550 | 7.600 | 7.041 | 2,941,953 |
| 2025-10-03 | 7.700 | 7.950 | 7.650 | 7.700 | 7.134 | 14,077,410 |
| 2025-10-02 | 7.600 | 7.750 | 7.550 | 7.600 | 7.041 | 12,596,960 |
| 2025-10-01 | 7.750 | 7.800 | 7.500 | 7.550 | 6.995 | 12,226,840 |
| 2025-09-30 | 7.900 | 7.900 | 7.700 | 7.750 | 7.180 | 6,575,239 |
| 2025-09-29 | 7.900 | 7.950 | 7.800 | 7.900 | 7.319 | 4,574,330 |
| 2025-09-26 | 7.900 | 8.000 | 7.850 | 7.950 | 7.365 | 5,206,174 |
| 2025-09-25 | 7.800 | 7.950 | 7.750 | 7.950 | 7.365 | 6,112,961 |
| 2025-09-24 | 7.750 | 7.950 | 7.750 | 7.800 | 7.227 | 8,883,495 |
| 2025-09-23 | 7.900 | 7.950 | 7.700 | 7.750 | 7.180 | 15,265,560 |
| 2025-09-22 | 8.150 | 8.150 | 7.850 | 7.900 | 7.319 | 10,364,190 |
| 2025-09-19 | 8.000 | 8.300 | 8.000 | 8.200 | 7.597 | 15,814,120 |
| 2025-09-18 | 8.250 | 8.250 | 7.950 | 8.000 | 7.412 | 12,710,070 |
| 2025-09-17 | 8.150 | 8.250 | 8.050 | 8.250 | 7.643 | 9,729,549 |
| 2025-09-16 | 8.100 | 8.200 | 8.000 | 8.150 | 7.551 | 12,894,360 |
| 2025-09-15 | 8.100 | 8.100 | 7.950 | 8.050 | 7.458 | 8,910,006 |
| 2025-09-12 | 8.350 | 8.350 | 8.050 | 8.100 | 7.504 | 19,349,320 |
| 2025-09-11 | 8.350 | 8.400 | 8.300 | 8.300 | 7.690 | 10,742,820 |
| 2025-09-10 | 8.450 | 8.450 | 8.300 | 8.350 | 7.736 | 8,042,454 |
| 2025-09-09 | 8.350 | 8.450 | 8.300 | 8.400 | 7.782 | 13,605,200 |
| 2025-09-08 | 8.350 | 8.450 | 8.250 | 8.300 | 7.690 | 9,070,997 |
| 2025-09-05 | 8.100 | 8.500 | 8.100 | 8.300 | 7.690 | 29,749,480 |
| 2025-09-04 | 8.150 | 8.300 | 8.050 | 8.100 | 7.504 | 15,240,200 |
| 2025-09-03 | 7.950 | 8.150 | 7.900 | 8.100 | 7.504 | 15,922,240 |
| 2025-09-02 | 8.000 | 8.050 | 7.800 | 8.000 | 7.412 | 16,703,811 |
| 2025-09-01 | 8.150 | 8.150 | 7.850 | 8.000 | 7.412 | 10,912,450 |
| 2025-08-29 | 8.050 | 8.200 | 7.850 | 8.150 | 7.551 | 14,941,170 |
| 2025-08-28 | 8.050 | 8.200 | 8.050 | 8.050 | 7.458 | 11,459,230 |
| 2025-08-27 | 8.050 | 8.300 | 8.000 | 8.100 | 7.504 | 12,718,850 |
| 2025-08-26 | 8.150 | 8.250 | 8.000 | 8.000 | 7.412 | 8,691,669 |
| 2025-08-25 | 8.050 | 8.300 | 8.000 | 8.200 | 7.597 | 14,715,520 |
| 2025-08-22 | 8.000 | 8.100 | 7.900 | 7.950 | 7.365 | 10,865,510 |
| 2025-08-21 | 7.850 | 8.000 | 7.650 | 8.000 | 7.412 | 16,006,720 |
| 2025-08-20 | 7.800 | 7.850 | 7.600 | 7.850 | 7.273 | 23,487,750 |
| 2025-08-19 | 8.300 | 8.350 | 7.900 | 7.900 | 7.319 | 15,804,810 |
| 2025-08-18 | 8.400 | 8.450 | 8.200 | 8.300 | 7.690 | 10,880,810 |
| 2025-08-15 | 8.400 | 8.550 | 8.300 | 8.350 | 7.736 | 6,990,570 |
| 2025-08-14 | 8.400 | 8.600 | 8.200 | 8.450 | 7.829 | 18,305,670 |
| 2025-08-13 | 8.400 | 8.550 | 8.300 | 8.400 | 7.782 | 12,849,240 |
| 2025-08-08 | 8.250 | 8.400 | 8.200 | 8.400 | 7.782 | 10,226,370 |
| 2025-08-07 | 8.450 | 8.450 | 8.250 | 8.300 | 7.690 | 7,175,901 |
| 2025-08-06 | 8.350 | 8.500 | 8.300 | 8.400 | 7.782 | 15,534,820 |
| 2025-08-05 | 8.200 | 8.500 | 8.200 | 8.350 | 7.736 | 17,498,500 |
| 2025-08-04 | 8.350 | 8.400 | 8.050 | 8.200 | 7.597 | 16,059,950 |
| 2025-08-01 | 8.350 | 8.550 | 8.100 | 8.400 | 7.782 | 26,173,369 |
| 2025-07-31 | 8.100 | 8.400 | 8.100 | 8.350 | 7.736 | 24,533,490 |
| 2025-07-30 | 7.850 | 8.150 | 7.800 | 8.050 | 7.458 | 17,210,760 |
| 2025-07-29 | 7.650 | 7.900 | 7.550 | 7.900 | 7.319 | 13,051,890 |
| 2025-07-25 | 7.650 | 7.750 | 7.600 | 7.600 | 7.041 | 4,578,823 |
| 2025-07-24 | 7.600 | 7.700 | 7.550 | 7.650 | 7.088 | 13,666,480 |
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.