Big Camera Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.710	0.750	0.710	0.730	0.633	8,143,800
2022-05-10	0.670	0.800	0.670	0.700	0.607	18,604,699
2022-05-09	0.710	0.710	0.670	0.680	0.590	5,601,600
2022-05-06	0.710	0.720	0.700	0.720	0.625	3,074,600
2022-05-05	0.740	0.770	0.720	0.730	0.633	3,416,100
2022-05-03	0.790	0.790	0.730	0.730	0.633	7,571,400
2022-04-29	0.780	0.790	0.770	0.780	0.677	2,438,200
2022-04-28	0.780	0.790	0.770	0.790	0.686	2,620,000
2022-04-27	0.780	0.790	0.770	0.780	0.677	3,092,400
2022-04-26	0.810	0.810	0.780	0.780	0.677	2,933,500
2022-04-25	0.790	0.800	0.790	0.800	0.694	3,309,900
2022-04-22	0.800	0.810	0.790	0.800	0.694	3,143,000
2022-04-21	0.800	0.830	0.790	0.800	0.694	18,063,801
2022-04-20	0.820	0.830	0.800	0.800	0.694	7,764,100
2022-04-19	0.790	0.820	0.790	0.810	0.703	3,757,700
2022-04-18	0.790	0.820	0.790	0.790	0.686	3,303,900
2022-04-12	0.780	0.810	0.770	0.810	0.703	4,382,900
2022-04-11	0.840	0.840	0.800	0.800	0.694	5,452,000
2022-04-08	0.840	0.850	0.830	0.840	0.729	4,005,300
2022-04-07	0.850	0.860	0.830	0.840	0.729	5,340,600
2022-04-05	0.860	0.880	0.850	0.850	0.738	11,092,200
2022-04-04	0.840	0.860	0.840	0.860	0.746	7,313,800
2022-04-01	0.860	0.870	0.840	0.840	0.729	11,025,000
2022-03-31	0.860	0.900	0.860	0.860	0.746	44,400,102
2022-03-30	0.850	0.890	0.840	0.860	0.746	43,855,000
2022-03-29	0.850	0.860	0.830	0.850	0.738	13,714,700
2022-03-28	0.840	0.860	0.830	0.840	0.729	32,365,199
2022-03-25	0.810	0.850	0.800	0.830	0.720	39,292,898
2022-03-24	0.800	0.830	0.790	0.810	0.703	14,729,810
2022-03-23	0.790	0.830	0.790	0.800	0.694	11,572,550
2022-03-22	0.790	0.800	0.780	0.790	0.686	2,829,100
2022-03-21	0.810	0.810	0.790	0.800	0.694	5,866,500
2022-03-18	0.800	0.820	0.780	0.800	0.694	8,785,100
2022-03-17	0.800	0.810	0.790	0.790	0.686	6,197,300
2022-03-16	0.780	0.800	0.780	0.800	0.694	5,968,800
2022-03-15	0.790	0.830	0.760	0.780	0.677	17,770,600
2022-03-14	0.790	0.810	0.790	0.800	0.694	5,492,300
2022-03-11	0.780	0.830	0.780	0.800	0.694	16,037,100
2022-03-10	0.800	0.820	0.780	0.800	0.694	7,327,600
2022-03-09	0.760	0.800	0.740	0.780	0.677	8,868,500
2022-03-08	0.750	0.780	0.680	0.730	0.633	27,549,301
2022-03-07	0.830	0.830	0.750	0.760	0.659	15,617,000
2022-03-04	0.850	0.850	0.820	0.830	0.720	9,638,800
2022-03-03	0.840	0.870	0.830	0.850	0.738	7,103,800
2022-03-02	0.850	0.860	0.830	0.830	0.720	3,239,600
2022-03-01	0.820	0.870	0.820	0.860	0.746	15,790,600
2022-02-28	0.840	0.840	0.820	0.820	0.712	4,017,400
2022-02-25	0.820	0.870	0.820	0.840	0.729	7,288,100
2022-02-24	0.880	0.890	0.790	0.820	0.712	31,216,100
2022-02-23	0.880	0.900	0.870	0.890	0.772	7,681,400
2022-02-22	0.850	0.910	0.850	0.890	0.772	21,631,699
2022-02-21	0.890	0.900	0.860	0.870	0.755	12,924,800
2022-02-18	0.910	0.910	0.880	0.890	0.772	16,390,199
2022-02-17	0.910	0.950	0.900	0.910	0.790	43,427,301
2022-02-15	0.860	0.940	0.850	0.900	0.781	66,382,000
2022-02-14	0.900	0.900	0.850	0.850	0.738	23,413,100
2022-02-11	0.900	0.930	0.890	0.900	0.781	19,961,600
2022-02-10	0.940	0.950	0.890	0.910	0.790	48,578,301
2022-02-09	0.990	0.990	0.940	0.940	0.816	44,429,301
2022-02-08	0.990	1.010	0.980	0.990	0.859	36,029,102

← NewerPage 19 of 21 · 1,218 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.