Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.040	3.080	2.980	3.040	2.591	841,100
2023-10-26	3.100	3.100	2.980	3.000	2.557	305,700
2023-10-25	3.080	3.120	3.020	3.080	2.625	1,626,600
2023-10-24	3.080	3.120	3.020	3.120	2.659	1,273,100
2023-10-20	3.120	3.120	3.020	3.080	2.625	1,002,600
2023-10-19	3.120	3.120	3.020	3.100	2.642	1,205,401
2023-10-18	3.120	3.140	3.040	3.140	2.676	1,314,601
2023-10-17	3.120	3.160	3.120	3.140	2.676	39,900
2023-10-16	3.160	3.180	3.060	3.100	2.642	1,184,413
2023-10-12	3.080	3.160	2.980	3.160	2.693	3,534,303
2023-10-11	2.960	3.080	2.920	3.060	2.608	1,276,500
2023-10-10	2.900	2.980	2.880	2.980	2.540	1,035,600
2023-10-09	2.880	2.900	2.860	2.900	2.471	315,800
2023-10-06	2.940	2.960	2.840	2.860	2.437	1,643,124
2023-10-05	2.920	2.960	2.880	2.940	2.506	1,316,023
2023-10-04	2.900	2.940	2.900	2.920	2.488	813,723
2023-10-03	3.000	3.020	2.900	2.900	2.471	2,206,700
2023-10-02	3.020	3.060	2.960	3.020	2.574	864,105
2023-09-29	3.020	3.040	2.960	3.040	2.591	1,481,700
2023-09-28	2.980	3.020	2.920	3.020	2.574	2,415,606
2023-09-27	2.980	3.040	2.940	3.000	2.557	2,267,400
2023-09-26	3.100	3.120	2.980	2.980	2.540	2,873,724
2023-09-25	3.100	3.120	3.000	3.120	2.659	1,692,115
2023-09-22	3.180	3.180	3.080	3.120	2.659	2,643,707
2023-09-21	3.180	3.200	3.080	3.180	2.710	2,083,423
2023-09-20	3.180	3.220	3.100	3.180	2.710	1,262,405
2023-09-19	3.120	3.220	3.100	3.180	2.710	1,500,200
2023-09-18	3.180	3.200	3.080	3.140	2.676	1,351,903
2023-09-15	3.220	3.240	3.120	3.180	2.710	1,231,129
2023-09-14	3.240	3.260	3.140	3.220	2.744	1,018,201
2023-09-13	3.200	3.260	3.140	3.240	2.761	1,245,320
2023-09-12	3.340	3.340	3.200	3.220	2.744	1,217,800
2023-09-11	3.320	3.380	3.220	3.320	2.829	1,410,500
2023-09-08	3.320	3.340	3.260	3.320	2.829	390,701
2023-09-07	3.320	3.340	3.260	3.320	2.829	351,301
2023-09-06	3.320	3.360	3.300	3.340	2.846	97,700
2023-09-05	3.320	3.360	3.240	3.340	2.846	1,035,382
2023-09-04	3.400	3.400	3.300	3.320	2.829	281,700
2023-09-01	3.420	3.440	3.380	3.420	2.915	106,700
2023-08-31	3.400	3.500	3.400	3.400	2.898	960,600
2023-08-30	3.420	3.440	3.340	3.400	2.898	1,041,504
2023-08-29	3.440	3.460	3.380	3.420	2.915	654,200
2023-08-28	3.440	3.560	3.340	3.420	2.915	2,057,841
2023-08-25	3.480	3.500	3.340	3.420	2.915	2,157,300
2023-08-24	3.380	3.500	3.380	3.460	2.949	436,000
2023-08-23	3.380	3.420	3.320	3.360	2.863	873,000
2023-08-22	3.300	3.400	3.260	3.380	2.880	1,027,000
2023-08-21	3.300	3.400	3.300	3.340	2.846	390,800
2023-08-18	3.380	3.400	3.260	3.360	2.863	594,200
2023-08-17	3.340	3.380	3.280	3.380	2.880	590,500
2023-08-16	3.360	3.380	3.340	3.380	2.880	64,609
2023-08-15	3.420	3.420	3.280	3.380	2.880	296,500
2023-08-11	3.420	3.420	3.360	3.400	2.898	80,500
2023-08-10	3.420	3.420	3.320	3.420	2.915	416,400
2023-08-09	3.360	3.420	3.360	3.400	2.898	54,900
2023-08-08	3.460	3.480	3.360	3.360	2.863	400,400
2023-08-07	3.420	3.480	3.360	3.460	2.949	605,306
2023-08-04	3.460	3.500	3.400	3.460	2.949	961,200
2023-08-03	3.500	3.500	3.420	3.460	2.949	413,120
2023-08-02	3.500	3.520	3.420	3.520	3.000	837,101

← NewerPage 13 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.