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
2024-10-24	9.050	9.150	8.900	8.900	7.802	8,734,879
2024-10-22	9.350	9.350	9.000	9.000	7.889	16,597,779
2024-10-21	9.300	9.450	9.250	9.300	8.152	6,174,048
2024-10-18	9.700	9.700	9.250	9.300	8.152	22,646,840
2024-10-17	9.550	9.650	9.350	9.600	8.415	36,235,641
2024-10-16	8.900	9.700	8.900	9.500	8.328	49,573,473
2024-10-15	9.150	9.200	8.850	8.950	7.845	19,453,859
2024-10-11	9.150	9.350	9.150	9.150	8.021	7,728,827
2024-10-10	9.250	9.300	9.050	9.150	8.021	11,541,240
2024-10-09	9.400	9.450	9.150	9.200	8.065	9,461,909
2024-10-08	9.200	9.500	9.100	9.450	8.284	11,787,160
2024-10-07	9.200	9.250	9.100	9.200	8.065	5,804,538
2024-10-04	9.150	9.200	8.800	9.200	8.065	28,423,471
2024-10-03	9.550	9.550	9.050	9.150	8.021	34,963,219
2024-10-02	9.650	10.100	9.500	9.550	8.371	35,789,078
2024-10-01	9.550	9.700	9.550	9.650	8.459	8,988,587
2024-09-30	9.400	9.650	9.400	9.650	8.459	9,916,952
2024-09-27	9.600	9.750	9.450	9.500	8.328	12,252,210
2024-09-26	9.550	9.750	9.450	9.650	8.459	25,848,260
2024-09-25	9.350	9.600	9.200	9.500	8.328	27,529,859
2024-09-24	9.400	9.400	9.200	9.300	8.152	22,481,971
2024-09-23	9.650	9.750	9.250	9.400	8.240	30,624,301
2024-09-20	9.900	9.950	9.600	9.700	8.503	29,078,100
2024-09-19	9.750	10.200	9.700	9.900	8.678	50,188,070
2024-09-18	9.550	9.700	9.450	9.550	8.371	25,724,961
2024-09-17	9.500	9.650	9.500	9.500	8.328	11,091,210
2024-09-16	9.450	9.700	9.350	9.550	8.371	30,914,900
2024-09-13	9.400	9.600	9.250	9.400	8.240	24,827,730
2024-09-12	9.350	9.400	9.200	9.350	8.196	12,862,920
2024-09-11	9.450	9.500	9.050	9.200	8.065	28,260,471
2024-09-10	9.500	9.550	9.200	9.450	8.284	20,299,240
2024-09-09	9.150	9.700	9.150	9.500	8.328	42,636,406
2024-09-06	8.450	9.150	8.400	8.900	7.802	37,833,488
2024-09-05	8.300	8.450	8.250	8.350	7.320	16,149,990
2024-09-04	7.850	8.250	7.850	8.200	7.188	17,790,859
2024-09-03	7.500	8.100	7.450	7.950	6.969	24,636,721
2024-09-02	7.500	7.550	7.400	7.500	6.574	3,158,203
2024-08-30	7.550	7.700	7.400	7.550	6.618	9,956,518
2024-08-29	7.650	7.750	7.500	7.500	6.574	7,037,602
2024-08-28	7.700	7.850	7.650	7.700	6.750	12,617,890
2024-08-27	7.750	7.800	7.550	7.700	6.750	15,400,550
2024-08-26	7.900	7.900	7.550	7.700	6.750	10,484,770
2024-08-23	7.550	7.900	7.500	7.850	6.881	20,872,750
2024-08-22	7.550	7.650	7.450	7.550	6.618	12,542,370
2024-08-21	7.400	7.600	7.400	7.550	6.618	9,343,398
2024-08-20	7.400	7.500	7.350	7.450	6.531	13,712,510
2024-08-19	6.950	7.600	6.900	7.450	6.531	24,686,760
2024-08-16	6.550	6.900	6.550	6.800	5.961	18,387,410
2024-08-15	6.550	6.600	6.400	6.550	5.742	7,507,860
2024-08-14	6.400	6.650	6.350	6.500	5.698	19,276,160
2024-08-13	6.150	6.350	6.100	6.300	5.523	8,153,162
2024-08-09	6.450	6.500	6.100	6.150	5.391	8,346,043
2024-08-08	6.150	6.450	6.150	6.400	5.610	9,508,353
2024-08-07	6.350	6.450	6.100	6.150	5.391	9,884,924
2024-08-06	6.450	6.500	6.300	6.300	5.523	8,251,884
2024-08-05	6.600	6.650	6.350	6.400	5.610	10,757,010
2024-08-02	6.900	6.900	6.650	6.750	5.917	8,041,538
2024-08-01	6.750	7.050	6.750	6.950	6.092	10,965,320
2024-07-31	6.750	6.800	6.700	6.750	5.917	4,017,625
2024-07-30	6.800	6.900	6.700	6.750	5.917	4,605,238

← NewerPage 9 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.