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
2025-04-23	6.550	6.550	6.400	6.500	5.698	12,115,740
2025-04-22	6.400	6.550	6.350	6.500	5.698	17,443,689
2025-04-21	6.600	6.650	6.450	6.450	5.654	22,020,359
2025-04-18	6.450	6.700	6.350	6.600	5.786	17,721,520
2025-04-17	6.150	6.450	6.150	6.400	5.610	16,590,369
2025-04-16	5.950	6.250	5.900	6.200	5.435	17,884,461
2025-04-11	5.900	6.050	5.850	5.900	5.172	11,564,350
2025-04-10	6.200	6.200	5.950	5.950	5.216	17,815,170
2025-04-09	5.900	6.000	5.750	5.900	5.172	11,158,150
2025-04-08	5.800	6.000	5.700	5.900	5.172	22,485,789
2025-04-04	6.150	6.200	5.950	6.200	5.435	17,042,631
2025-04-03	6.000	6.200	5.900	6.200	5.435	12,407,300
2025-04-02	5.950	6.050	5.950	6.000	5.260	7,114,300
2025-04-01	6.000	6.050	5.950	5.950	5.216	7,553,421
2025-03-31	6.000	6.050	5.850	5.950	5.216	18,798,109
2025-03-28	6.300	6.300	6.150	6.150	5.391	8,875,525
2025-03-27	6.400	6.400	6.250	6.300	5.523	7,067,250
2025-03-26	6.350	6.450	6.350	6.400	5.610	5,441,280
2025-03-25	6.500	6.500	6.300	6.350	5.566	14,288,790
2025-03-24	6.550	6.550	6.400	6.500	5.698	10,985,950
2025-03-21	6.650	6.650	6.400	6.500	5.698	20,757,859
2025-03-20	6.650	6.950	6.600	6.600	5.786	52,257,793
2025-03-19	6.250	6.700	6.250	6.600	5.786	32,776,219
2025-03-18	6.300	6.400	6.200	6.250	5.479	11,864,410
2025-03-17	6.250	6.300	6.200	6.300	5.523	7,304,286
2025-03-14	6.150	6.300	6.150	6.250	5.479	12,465,900
2025-03-13	6.300	6.350	6.150	6.150	5.391	9,574,058
2025-03-12	6.450	6.500	6.250	6.300	5.523	19,595,150
2025-03-11	6.400	6.550	6.250	6.500	5.698	29,703,029
2025-03-10	6.500	6.600	6.400	6.450	5.654	19,821,051
2025-03-07	6.450	6.600	6.400	6.550	5.742	17,316,189
2025-03-06	6.650	6.800	6.450	6.450	5.654	34,610,699
2025-03-05	6.300	6.600	6.300	6.600	5.786	22,533,070
2025-03-04	6.300	6.500	6.300	6.400	5.610	22,386,279
2025-03-03	6.350	6.450	6.250	6.350	5.566	17,894,711
2025-02-28	6.300	6.450	6.200	6.350	5.566	19,832,311
2025-02-27	6.450	6.650	6.300	6.400	5.610	31,139,080
2025-02-26	6.050	6.600	6.050	6.450	5.654	52,831,727
2025-02-25	6.550	6.600	6.000	6.000	5.260	59,599,379
2025-02-24	6.450	6.500	6.300	6.450	5.654	24,620,301
2025-02-21	6.250	6.550	6.200	6.450	5.654	24,251,160
2025-02-20	6.350	6.450	6.200	6.250	5.479	31,985,070
2025-02-19	6.200	6.500	6.200	6.450	5.654	44,659,000
2025-02-18	5.900	6.150	5.850	6.100	5.347	23,347,180
2025-02-17	5.850	5.950	5.800	5.900	5.172	14,175,110
2025-02-14	5.950	6.000	5.800	6.000	5.260	8,900,082
2025-02-13	6.000	6.000	5.800	5.950	5.216	14,813,260
2025-02-11	6.000	6.050	5.900	6.000	5.260	8,982,491
2025-02-10	5.850	5.950	5.750	5.950	5.216	11,755,350
2025-02-07	5.650	5.850	5.500	5.850	5.128	15,145,100
2025-02-06	5.850	5.850	5.550	5.600	4.909	19,761,570
2025-02-05	5.700	5.900	5.650	5.850	5.128	17,644,990
2025-02-04	5.750	5.800	5.600	5.650	4.953	11,640,480
2025-02-03	5.550	5.700	5.450	5.700	4.997	18,262,230
2025-01-31	6.050	6.100	5.750	5.750	5.040	22,756,119
2025-01-30	6.150	6.200	6.000	6.050	5.303	12,717,550
2025-01-29	6.150	6.250	6.050	6.200	5.435	17,871,740
2025-01-28	5.800	6.150	5.700	6.100	5.347	15,559,960
2025-01-27	5.750	5.850	5.700	5.800	5.084	7,209,724
2025-01-24	5.700	5.800	5.600	5.750	5.040	11,641,410

← NewerPage 7 of 21 · 1,213 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.