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
2025-07-23	7.600	7.750	7.550	7.650	7.088	11,053,270
2025-07-22	7.800	7.900	7.550	7.550	6.995	20,132,359
2025-07-21	7.750	7.750	7.600	7.750	7.180	12,051,480
2025-07-18	7.750	7.800	7.600	7.750	7.180	13,039,540
2025-07-17	7.750	7.900	7.650	7.800	7.227	20,188,270
2025-07-16	7.800	7.800	7.700	7.750	7.180	13,551,360
2025-07-15	7.550	7.800	7.500	7.750	7.180	16,188,640
2025-07-14	7.450	7.650	7.400	7.600	7.041	22,716,830
2025-07-11	7.150	7.450	7.150	7.400	6.856	14,173,020
2025-07-09	7.200	7.200	7.000	7.200	6.671	14,373,850
2025-07-08	7.250	7.450	7.200	7.200	6.671	13,499,800
2025-07-07	7.300	7.350	7.150	7.350	6.810	11,321,160
2025-07-04	7.350	7.350	7.100	7.350	6.810	14,980,890
2025-07-03	7.200	7.400	7.100	7.350	6.810	17,545,660
2025-07-02	7.150	7.250	7.100	7.250	6.717	12,941,350
2025-07-01	7.100	7.250	6.900	7.250	6.717	16,106,070
2025-06-30	7.000	7.150	7.000	7.100	6.578	17,123,330
2025-06-27	7.050	7.050	6.850	7.000	6.485	23,097,631
2025-06-26	6.600	7.300	6.600	7.100	6.578	63,227,832
2025-06-25	6.550	6.700	6.250	6.650	6.161	36,479,281
2025-06-24	6.300	6.550	6.300	6.550	6.068	11,299,840
2025-06-23	6.350	6.400	6.100	6.200	5.744	19,639,961
2025-06-20	6.600	6.650	6.300	6.450	5.976	16,243,680
2025-06-19	6.700	6.700	6.500	6.600	6.115	32,324,580
2025-06-18	6.800	6.950	6.700	6.750	6.254	17,947,461
2025-06-17	6.850	6.850	6.600	6.750	6.254	18,000,840
2025-06-16	6.700	6.850	6.550	6.800	6.300	22,860,381
2025-06-13	6.550	6.750	6.500	6.700	6.207	15,324,260
2025-06-12	6.650	6.800	6.550	6.700	6.207	19,314,949
2025-06-11	6.800	6.800	6.600	6.700	6.207	16,581,510
2025-06-10	6.400	6.850	6.350	6.800	6.300	35,838,609
2025-06-09	6.350	6.500	6.300	6.400	5.929	18,127,449
2025-06-06	6.200	6.350	6.150	6.200	5.744	9,146,750
2025-06-05	6.200	6.250	6.100	6.150	5.698	6,642,011
2025-06-04	6.250	6.300	6.150	6.200	5.744	11,661,650
2025-05-30	6.400	6.600	6.300	6.300	5.837	30,190,631
2025-05-29	6.300	6.350	6.250	6.300	5.837	6,713,291
2025-05-28	6.300	6.350	6.200	6.300	5.837	8,640,848
2025-05-27	6.150	6.350	6.100	6.250	5.790	13,220,610
2025-05-26	6.100	6.250	6.100	6.150	5.698	19,665,119
2025-05-23	5.950	6.050	5.900	6.050	5.605	4,525,005
2025-05-22	5.900	6.050	5.900	6.000	5.559	3,154,120
2025-05-21	6.000	6.050	5.900	6.000	5.559	7,967,738
2025-05-20	6.050	6.050	5.900	6.000	5.559	4,201,902
2025-05-19	6.100	6.150	6.000	6.000	5.559	5,883,319
2025-05-16	6.150	6.150	6.000	6.150	5.698	10,295,370
2025-05-15	6.100	6.200	6.000	6.150	5.698	21,281,000
2025-05-14	5.800	6.200	5.750	6.200	5.744	19,087,119
2025-05-13	6.050	6.100	5.800	5.850	5.420	30,018,740
2025-05-09	6.100	6.100	5.900	5.950	5.513	22,022,561
2025-05-08	6.150	6.250	6.050	6.100	5.652	11,956,390
2025-05-07	6.050	6.250	6.050	6.150	5.698	18,551,609
2025-05-06	6.300	6.300	5.950	6.050	5.605	23,173,609
2025-05-02	6.300	6.450	6.300	6.300	5.837	10,951,640
2025-04-30	6.250	6.400	6.150	6.350	5.883	24,161,311
2025-04-29	6.200	6.250	6.100	6.250	5.790	9,349,962
2025-04-28	6.250	6.250	6.100	6.200	5.744	12,305,320
2025-04-25	6.200	6.300	6.150	6.250	5.790	13,582,340
2025-04-24	6.450	6.550	6.400	6.500	5.698	13,158,090
2025-04-23	6.550	6.550	6.400	6.500	5.698	12,115,740

← NewerPage 6 of 21 · 1,216 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.