Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.980	3.000	2.940	2.980	2.540	61,403
2024-01-24	2.980	3.020	2.960	2.980	2.540	127,000
2024-01-23	2.980	3.040	2.940	3.000	2.557	1,085,615
2024-01-22	2.960	3.020	2.960	3.020	2.574	61,700
2024-01-19	2.980	2.980	2.940	2.980	2.540	130,600
2024-01-18	2.960	2.980	2.920	2.980	2.540	310,000
2024-01-17	2.960	2.960	2.940	2.960	2.523	38,000
2024-01-16	2.940	2.980	2.940	2.940	2.506	105,800
2024-01-15	3.000	3.000	2.940	2.960	2.523	205,200
2024-01-12	2.960	3.000	2.960	3.000	2.557	107,600
2024-01-11	2.980	3.000	2.920	2.980	2.540	742,400
2024-01-10	3.000	3.020	2.960	2.980	2.540	284,400
2024-01-09	3.040	3.040	2.940	3.000	2.557	1,432,400
2024-01-08	3.040	3.080	3.000	3.020	2.574	409,798
2024-01-05	2.940	3.080	2.940	3.040	2.591	1,762,608
2024-01-04	2.960	2.960	2.920	2.920	2.488	328,100
2024-01-03	2.960	2.980	2.940	2.960	2.523	579,850
2024-01-02	3.000	3.040	2.960	2.960	2.523	348,611
2023-12-28	2.980	3.020	2.960	3.020	2.574	306,920
2023-12-27	2.960	3.000	2.920	2.980	2.540	1,884,632
2023-12-26	2.940	3.000	2.940	2.940	2.506	617,900
2023-12-25	2.980	2.980	2.940	2.960	2.523	156,500
2023-12-22	2.980	3.040	2.960	2.980	2.540	1,613,300
2023-12-21	2.980	3.000	2.980	3.000	2.557	111,301
2023-12-20	2.980	3.000	2.960	2.980	2.540	46,100
2023-12-19	2.980	2.980	2.940	2.940	2.506	218,630
2023-12-18	3.000	3.000	2.940	2.980	2.540	122,301
2023-12-15	2.980	3.000	2.960	2.980	2.540	196,900
2023-12-14	2.940	3.060	2.940	2.980	2.540	2,229,400
2023-12-13	2.960	3.000	2.940	2.940	2.506	314,300
2023-12-12	3.080	3.080	2.960	2.960	2.523	932,738
2023-12-08	3.020	3.080	2.980	3.060	2.608	2,077,216
2023-12-07	3.040	3.040	2.960	3.020	2.574	1,051,301
2023-12-06	2.960	3.040	2.940	3.040	2.591	850,737
2023-12-04	2.940	2.980	2.900	2.960	2.523	737,730
2023-12-01	2.940	2.940	2.900	2.920	2.488	241,002
2023-11-30	2.900	2.940	2.880	2.940	2.506	396,800
2023-11-29	2.900	2.960	2.900	2.920	2.488	1,470,600
2023-11-28	2.960	2.960	2.900	2.900	2.471	634,800
2023-11-27	2.940	2.960	2.900	2.960	2.523	307,100
2023-11-24	2.920	2.940	2.880	2.940	2.506	805,000
2023-11-23	2.960	2.960	2.900	2.900	2.471	629,000
2023-11-22	2.980	2.980	2.920	2.960	2.523	953,901
2023-11-21	2.940	2.960	2.940	2.960	2.523	122,600
2023-11-20	2.940	2.960	2.920	2.940	2.506	338,701
2023-11-17	2.960	2.960	2.940	2.940	2.506	77,200
2023-11-16	3.000	3.000	2.920	2.960	2.523	915,000
2023-11-15	2.980	3.000	2.920	3.000	2.557	1,171,700
2023-11-14	3.000	3.020	2.920	2.960	2.523	1,215,600
2023-11-13	3.000	3.020	2.940	2.980	2.540	910,701
2023-11-10	3.000	3.000	2.940	3.000	2.557	195,800
2023-11-09	3.000	3.040	2.940	2.980	2.540	1,285,700
2023-11-08	3.020	3.020	2.940	3.020	2.574	1,522,305
2023-11-07	3.020	3.080	2.980	2.980	2.540	784,201
2023-11-06	3.080	3.120	2.980	3.060	2.608	977,900
2023-11-03	3.020	3.080	3.000	3.060	2.608	311,301
2023-11-02	3.020	3.040	3.000	3.040	2.591	34,900
2023-11-01	3.000	3.040	2.940	2.980	2.540	721,801
2023-10-31	3.080	3.080	2.980	2.980	2.540	71,400
2023-10-30	3.040	3.080	3.020	3.080	2.625	73,732

← NewerPage 12 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.