Big Camera Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.700	0.710	0.690	0.690	0.599	1,016,610
2022-11-04	0.700	0.710	0.700	0.710	0.616	381,500
2022-11-03	0.700	0.710	0.700	0.710	0.616	603,400
2022-11-02	0.700	0.710	0.700	0.710	0.616	793,200
2022-11-01	0.680	0.710	0.680	0.710	0.616	591,600
2022-10-31	0.700	0.720	0.690	0.690	0.599	3,933,800
2022-10-28	0.710	0.720	0.700	0.700	0.607	2,083,900
2022-10-27	0.720	0.720	0.700	0.710	0.616	1,004,200
2022-10-26	0.720	0.720	0.700	0.700	0.607	597,700
2022-10-25	0.720	0.730	0.700	0.720	0.625	1,409,800
2022-10-21	0.700	0.720	0.690	0.710	0.616	1,500,200
2022-10-20	0.700	0.700	0.690	0.700	0.607	860,300
2022-10-19	0.710	0.710	0.690	0.700	0.607	921,802
2022-10-18	0.690	0.710	0.680	0.700	0.607	1,230,800
2022-10-17	0.690	0.700	0.680	0.680	0.590	2,432,200
2022-10-12	0.680	0.700	0.680	0.700	0.607	2,400,300
2022-10-11	0.680	0.700	0.680	0.680	0.590	2,516,500
2022-10-10	0.680	0.690	0.670	0.680	0.590	5,485,600
2022-10-07	0.710	0.710	0.680	0.680	0.590	279,500
2022-10-06	0.690	0.720	0.680	0.690	0.599	2,432,100
2022-10-05	0.700	0.710	0.680	0.680	0.590	1,727,300
2022-10-04	0.680	0.710	0.670	0.700	0.607	3,423,100
2022-10-03	0.720	0.720	0.660	0.670	0.581	9,370,000
2022-09-30	0.720	0.750	0.710	0.710	0.616	12,801,200
2022-09-29	0.670	0.760	0.670	0.720	0.625	13,623,000
2022-09-28	0.690	0.690	0.670	0.670	0.581	3,381,330
2022-09-27	0.740	0.750	0.700	0.700	0.607	7,617,300
2022-09-26	0.740	0.750	0.740	0.740	0.642	1,349,000
2022-09-23	0.750	0.760	0.740	0.740	0.642	2,499,440
2022-09-22	0.740	0.780	0.730	0.750	0.651	18,057,199
2022-09-21	0.750	0.750	0.740	0.740	0.642	1,952,100
2022-09-20	0.760	0.760	0.740	0.750	0.651	2,273,300
2022-09-19	0.740	0.770	0.740	0.750	0.651	4,031,300
2022-09-16	0.760	0.760	0.750	0.750	0.651	2,189,300
2022-09-15	0.760	0.760	0.750	0.750	0.651	1,678,800
2022-09-14	0.760	0.770	0.740	0.760	0.659	6,482,820
2022-09-13	0.750	0.770	0.750	0.760	0.659	7,367,200
2022-09-12	0.740	0.750	0.740	0.750	0.651	4,570,239
2022-09-09	0.750	0.750	0.740	0.740	0.642	1,556,901
2022-09-08	0.750	0.760	0.730	0.750	0.651	2,620,800
2022-09-07	0.750	0.750	0.740	0.750	0.651	2,304,200
2022-09-06	0.760	0.760	0.750	0.750	0.651	1,301,801
2022-09-05	0.740	0.760	0.740	0.760	0.659	852,828
2022-09-02	0.740	0.760	0.740	0.750	0.651	1,598,010
2022-09-01	0.770	0.770	0.750	0.750	0.651	8,237,291
2022-08-31	0.760	0.790	0.760	0.770	0.668	15,238,190
2022-08-30	0.760	0.770	0.750	0.750	0.651	2,224,400
2022-08-29	0.740	0.760	0.740	0.750	0.651	2,363,454
2022-08-26	0.780	0.780	0.750	0.750	0.651	5,122,000
2022-08-25	0.770	0.780	0.750	0.770	0.668	4,975,200
2022-08-24	0.760	0.770	0.750	0.760	0.659	3,929,801
2022-08-23	0.740	0.770	0.740	0.770	0.668	4,108,120
2022-08-22	0.760	0.760	0.740	0.750	0.651	3,205,100
2022-08-19	0.760	0.780	0.750	0.750	0.651	6,635,620
2022-08-18	0.790	0.790	0.760	0.760	0.659	4,440,157
2022-08-17	0.760	0.790	0.760	0.790	0.686	14,754,850
2022-08-16	0.760	0.820	0.750	0.750	0.651	97,763,117
2022-08-15	0.740	0.750	0.730	0.750	0.651	448,200
2022-08-11	0.730	0.750	0.730	0.740	0.642	826,600
2022-08-10	0.750	0.750	0.730	0.730	0.633	1,668,800

← NewerPage 17 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	0.0100 THB
2025-03-17	0.0150 THB
2024-03-14	0.0150 THB
2023-03-14	0.0200 THB
2020-04-30	0.0300 THB
2019-05-07	0.0800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.