Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.880	3.000	2.860	2.940	2.567	1,327,423
2024-04-24	2.920	2.920	2.860	2.860	2.498	301,700
2024-04-23	2.900	2.900	2.840	2.900	2.533	164,200
2024-04-22	2.840	2.960	2.800	2.880	2.515	1,401,200
2024-04-19	2.820	2.840	2.760	2.840	2.480	1,519,200
2024-04-18	2.840	2.900	2.780	2.840	2.480	2,677,000
2024-04-17	2.880	2.880	2.800	2.820	2.463	3,756,900
2024-04-11	2.780	3.020	2.760	2.920	2.550	6,074,600
2024-04-10	2.860	2.860	2.800	2.820	2.463	2,046,301
2024-04-09	2.880	2.880	2.820	2.840	2.480	382,900
2024-04-05	2.840	2.880	2.820	2.880	2.515	331,800
2024-04-04	2.820	2.840	2.780	2.840	2.480	324,700
2024-04-03	2.860	2.880	2.800	2.860	2.498	543,900
2024-04-02	2.840	2.900	2.800	2.880	2.515	1,156,300
2024-04-01	2.840	2.860	2.800	2.840	2.480	451,900
2024-03-29	2.880	2.880	2.800	2.840	2.480	1,169,500
2024-03-28	2.840	2.880	2.820	2.880	2.515	1,639,000
2024-03-27	2.820	2.840	2.800	2.840	2.480	2,691,200
2024-03-26	2.820	2.840	2.800	2.820	2.463	126,501
2024-03-25	2.860	2.860	2.800	2.840	2.480	224,307
2024-03-22	2.880	2.880	2.800	2.840	2.480	266,600
2024-03-21	2.880	2.880	2.840	2.860	2.498	42,300
2024-03-20	2.880	2.880	2.840	2.860	2.498	135,907
2024-03-19	2.880	2.900	2.840	2.860	2.498	210,800
2024-03-18	2.840	2.880	2.840	2.880	2.515	430,600
2024-03-15	2.860	2.880	2.860	2.860	2.498	65,701
2024-03-14	2.860	2.880	2.840	2.880	2.515	176,500
2024-03-13	2.880	2.900	2.860	2.880	2.515	221,900
2024-03-12	2.860	2.880	2.860	2.880	2.515	219,114
2024-03-11	2.880	2.900	2.860	2.860	2.437	205,503
2024-03-08	2.900	2.940	2.860	2.920	2.488	1,480,700
2024-03-07	2.880	2.940	2.860	2.920	2.488	531,601
2024-03-06	2.880	2.900	2.820	2.880	2.454	859,800
2024-03-05	2.860	2.920	2.860	2.880	2.454	370,303
2024-03-04	2.920	2.920	2.840	2.900	2.471	413,922
2024-03-01	2.920	2.920	2.880	2.880	2.454	119,800
2024-02-29	2.920	2.920	2.880	2.920	2.488	206,301
2024-02-28	2.940	2.940	2.880	2.900	2.471	92,500
2024-02-27	2.940	2.940	2.840	2.940	2.506	1,043,101
2024-02-23	2.940	2.940	2.880	2.920	2.488	601,300
2024-02-22	2.920	2.940	2.900	2.920	2.488	317,912
2024-02-21	2.960	3.000	2.900	2.940	2.506	1,574,800
2024-02-20	2.960	2.980	2.920	2.940	2.506	178,000
2024-02-19	2.920	3.020	2.880	2.980	2.540	1,897,400
2024-02-16	2.940	2.940	2.900	2.900	2.471	179,700
2024-02-15	2.920	2.940	2.920	2.920	2.488	88,800
2024-02-14	2.940	2.940	2.900	2.940	2.506	339,700
2024-02-13	2.960	2.980	2.920	2.940	2.506	183,600
2024-02-12	2.980	2.980	2.900	2.960	2.523	1,383,400
2024-02-09	2.960	2.980	2.940	2.980	2.540	57,000
2024-02-08	2.940	3.060	2.900	2.960	2.523	1,372,100
2024-02-07	2.920	2.940	2.920	2.940	2.506	171,100
2024-02-06	2.960	2.960	2.920	2.940	2.506	157,900
2024-02-05	2.940	2.960	2.920	2.960	2.523	113,700
2024-02-02	2.940	2.960	2.920	2.940	2.506	398,100
2024-02-01	2.960	2.960	2.920	2.940	2.506	202,700
2024-01-31	2.980	2.980	2.940	2.980	2.540	157,102
2024-01-30	2.940	2.980	2.940	2.960	2.523	90,300
2024-01-29	2.980	2.980	2.940	2.960	2.523	198,965
2024-01-26	2.980	3.020	2.920	2.960	2.523	1,185,400

← NewerPage 11 of 21 · 1,215 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.