Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.470	1.480	1.460	1.480	1.480	388,512
2026-10-14	1.470	1.470	1.450	1.470	1.470	246,500
2026-10-12	1.480	1.480	1.450	1.460	1.460	1,600,860
2026-10-09	1.530	1.530	1.460	1.480	1.480	4,309,200
2026-10-08	1.520	1.550	1.510	1.520	1.520	2,868,541
2026-10-07	1.530	1.550	1.520	1.520	1.520	1,755,000
2026-10-06	1.520	1.550	1.510	1.520	1.520	2,234,700
2026-10-05	1.520	1.550	1.500	1.520	1.520	2,329,900
2026-10-02	1.510	1.530	1.500	1.520	1.520	1,630,512
2026-10-01	1.400	1.550	1.390	1.530	1.530	16,063,290
2026-09-30	1.420	1.430	1.390	1.400	1.400	1,520,600
2026-09-29	1.420	1.440	1.380	1.420	1.420	2,448,200
2026-09-28	1.430	1.440	1.410	1.420	1.420	743,100
2026-09-25	1.460	1.470	1.420	1.420	1.420	4,081,676
2026-09-24	1.450	1.480	1.440	1.470	1.470	4,718,986
2026-09-23	1.440	1.450	1.420	1.440	1.440	2,411,910
2026-09-22	1.430	1.450	1.410	1.430	1.430	2,665,700
2026-09-21	1.420	1.440	1.420	1.430	1.430	2,085,406
2026-09-18	1.410	1.450	1.390	1.420	1.420	5,413,040
2026-09-17	1.350	1.410	1.350	1.410	1.410	4,483,921
2026-09-16	1.410	1.420	1.340	1.350	1.350	3,978,269
2026-09-15	1.410	1.440	1.410	1.410	1.410	2,365,908
2026-09-14	1.410	1.430	1.400	1.420	1.420	1,397,221
2026-09-11	1.440	1.440	1.400	1.420	1.420	3,392,829
2026-09-10	1.490	1.490	1.450	1.450	1.450	7,983,132
2026-09-09	1.430	1.470	1.390	1.470	1.470	9,061,314
2026-09-08	1.420	1.440	1.400	1.410	1.410	2,202,635
2026-09-07	1.450	1.480	1.400	1.430	1.430	10,876,209
2026-09-04	1.430	1.510	1.400	1.460	1.460	31,004,420
2026-09-03	1.320	1.440	1.310	1.400	1.400	31,913,568
2026-09-02	1.280	1.320	1.240	1.320	1.320	5,489,815
2026-09-01	1.290	1.320	1.270	1.280	1.280	1,688,940
2026-08-31	1.300	1.300	1.270	1.290	1.290	1,023,221
2026-08-28	1.320	1.320	1.290	1.300	1.300	1,188,610
2026-08-27	1.310	1.330	1.290	1.320	1.320	2,231,600
2026-08-26	1.280	1.320	1.280	1.310	1.310	2,649,701
2026-08-25	1.290	1.300	1.250	1.280	1.280	1,040,289
2026-08-24	1.330	1.340	1.290	1.290	1.290	1,959,800
2026-08-21	1.310	1.370	1.310	1.320	1.320	5,745,095
2026-08-20	1.270	1.340	1.260	1.330	1.330	8,029,026
2026-08-19	1.280	1.280	1.250	1.270	1.270	2,000,106
2026-08-18	1.300	1.300	1.260	1.260	1.260	6,838,611
2026-08-17	1.230	1.270	1.210	1.270	1.270	11,199,843
2026-08-14	1.200	1.200	1.170	1.180	1.180	1,566,915
2026-08-13	1.160	1.220	1.150	1.200	1.200	3,769,104
2026-08-11	1.160	1.170	1.150	1.150	1.150	440,631
2026-08-10	1.150	1.160	1.150	1.150	1.150	624,110
2026-08-07	1.160	1.160	1.150	1.160	1.160	667,406
2026-08-06	1.150	1.170	1.150	1.160	1.160	251,411
2026-08-05	1.180	1.180	1.160	1.160	1.160	540,912
2026-08-04	1.190	1.190	1.170	1.180	1.180	612,812
2026-08-03	1.170	1.190	1.170	1.180	1.180	902,213
2026-07-31	1.150	1.170	1.140	1.170	1.170	779,001
2026-07-30	1.150	1.160	1.140	1.150	1.150	511,869
2026-07-27	1.120	1.160	1.120	1.150	1.150	585,362
2026-07-24	1.130	1.140	1.120	1.120	1.120	575,035
2026-07-23	1.160	1.170	1.120	1.140	1.140	2,183,368
2026-07-22	1.160	1.180	1.150	1.160	1.160	1,562,110
2026-07-21	1.170	1.180	1.160	1.160	1.160	692,411
2026-07-20	1.160	1.180	1.160	1.180	1.180	963,304

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.0500 THB
2025-05-28	0.0600 THB
2025-03-11	0.1100 THB
2024-03-12	0.0690 THB
2023-03-13	0.1000 THB
2022-03-11	0.0400 THB
2021-03-11	0.0800 THB
2020-03-17	0.0800 THB
2019-03-14	0.0800 THB

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