Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.540	2.540	2.520	2.540	2.218	488,400
2024-07-24	2.520	2.540	2.500	2.540	2.218	636,208
2024-07-23	2.500	2.520	2.480	2.500	2.183	220,300
2024-07-19	2.500	2.520	2.460	2.500	2.183	260,006
2024-07-18	2.520	2.520	2.460	2.500	2.183	123,800
2024-07-17	2.600	2.600	2.500	2.520	2.201	1,220,407
2024-07-16	2.620	2.620	2.560	2.580	2.253	151,105
2024-07-15	2.640	2.640	2.600	2.600	2.271	56,406
2024-07-12	2.640	2.640	2.620	2.640	2.305	57,534
2024-07-11	2.620	2.640	2.620	2.640	2.305	89,500
2024-07-10	2.640	2.640	2.620	2.640	2.305	48,400
2024-07-09	2.640	2.640	2.620	2.640	2.305	66,510
2024-07-08	2.640	2.640	2.620	2.640	2.305	46,410
2024-07-05	2.600	2.640	2.600	2.640	2.305	32,820
2024-07-04	2.640	2.660	2.580	2.640	2.305	180,901
2024-07-03	2.660	2.660	2.640	2.660	2.323	36,000
2024-07-02	2.680	2.680	2.600	2.660	2.323	808,401
2024-07-01	2.680	2.680	2.640	2.660	2.323	82,300
2024-06-28	2.660	2.700	2.640	2.680	2.340	111,210
2024-06-27	2.680	2.700	2.660	2.660	2.323	134,900
2024-06-26	2.700	2.720	2.680	2.700	2.358	189,927
2024-06-25	2.700	2.720	2.680	2.720	2.375	116,400
2024-06-24	2.700	2.720	2.680	2.720	2.375	119,600
2024-06-21	2.700	2.700	2.660	2.700	2.358	2,124,700
2024-06-20	2.740	2.740	2.680	2.700	2.358	1,114,601
2024-06-19	2.760	2.760	2.680	2.720	2.375	4,498,700
2024-06-18	2.780	2.780	2.720	2.760	2.410	281,400
2024-06-17	2.780	2.780	2.740	2.780	2.428	25,400
2024-06-14	2.800	2.820	2.720	2.780	2.428	1,179,200
2024-06-13	2.800	2.820	2.760	2.780	2.428	72,700
2024-06-12	2.820	2.820	2.760	2.780	2.428	143,111
2024-06-11	2.840	2.880	2.780	2.800	2.445	1,156,700
2024-06-10	2.820	2.860	2.740	2.820	2.463	925,500
2024-06-07	2.700	2.820	2.700	2.820	2.463	1,851,400
2024-06-06	2.740	2.760	2.700	2.700	2.358	232,200
2024-06-05	2.760	2.760	2.720	2.740	2.393	415,600
2024-06-04	2.760	2.780	2.720	2.780	2.428	283,900
2024-05-31	2.740	2.780	2.740	2.760	2.410	166,900
2024-05-30	2.760	2.780	2.700	2.760	2.410	1,272,904
2024-05-29	2.780	2.780	2.760	2.780	2.428	78,618
2024-05-28	2.780	2.840	2.760	2.760	2.410	935,905
2024-05-27	2.780	2.800	2.760	2.800	2.445	150,005
2024-05-24	2.800	2.800	2.760	2.780	2.428	188,900
2024-05-23	2.780	2.800	2.760	2.800	2.445	186,100
2024-05-21	2.840	2.840	2.760	2.760	2.410	711,800
2024-05-20	2.840	2.860	2.760	2.820	2.463	1,251,600
2024-05-17	2.820	2.840	2.800	2.840	2.480	135,905
2024-05-16	2.820	2.840	2.780	2.840	2.480	92,001
2024-05-15	2.780	2.820	2.760	2.820	2.463	342,100
2024-05-14	2.840	2.860	2.780	2.780	2.428	884,800
2024-05-13	2.840	2.880	2.800	2.840	2.480	1,346,400
2024-05-10	2.840	2.840	2.820	2.820	2.463	220,400
2024-05-09	2.920	2.940	2.820	2.820	2.463	751,500
2024-05-08	2.880	2.920	2.820	2.900	2.533	1,877,600
2024-05-07	2.860	2.900	2.820	2.880	2.515	807,900
2024-05-03	2.880	2.900	2.840	2.860	2.498	219,100
2024-05-02	2.920	2.920	2.840	2.880	2.515	414,600
2024-04-30	2.900	2.960	2.840	2.900	2.533	1,414,100
2024-04-29	2.860	2.940	2.840	2.880	2.515	1,042,800
2024-04-26	2.980	2.980	2.840	2.880	2.515	917,020

← NewerPage 10 of 21 · 1,212 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.