Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.460	3.540	3.440	3.500	2.983	624,800
2023-07-27	3.440	3.460	3.380	3.440	2.932	2,833,600
2023-07-26	3.420	3.460	3.400	3.440	2.932	94,400
2023-07-25	3.480	3.480	3.420	3.460	2.949	111,800
2023-07-24	3.480	3.500	3.440	3.460	2.949	152,601
2023-07-21	3.520	3.560	3.440	3.480	2.966	725,900
2023-07-20	3.580	3.580	3.480	3.500	2.983	2,553,207
2023-07-19	3.640	3.680	3.580	3.620	3.085	330,500
2023-07-18	3.620	3.660	3.560	3.640	3.102	1,133,040
2023-07-17	3.620	3.680	3.580	3.640	3.102	872,600
2023-07-14	3.640	3.680	3.600	3.660	3.119	543,900
2023-07-13	3.640	3.640	3.600	3.640	3.102	62,600
2023-07-12	3.640	3.660	3.600	3.640	3.102	308,800
2023-07-11	3.680	3.720	3.600	3.640	3.102	1,101,800
2023-07-10	3.620	3.700	3.600	3.680	3.136	743,300
2023-07-07	3.660	3.680	3.640	3.640	3.102	247,700
2023-07-06	3.680	3.700	3.580	3.680	3.136	1,183,600
2023-07-05	3.680	3.680	3.640	3.680	3.136	137,000
2023-07-04	3.720	3.740	3.600	3.680	3.136	2,142,000
2023-07-03	3.780	3.800	3.680	3.740	3.187	1,385,600
2023-06-30	3.720	3.800	3.680	3.760	3.204	819,400
2023-06-29	3.720	3.740	3.700	3.720	3.170	138,600
2023-06-28	3.720	3.760	3.660	3.720	3.170	893,100
2023-06-27	3.680	3.720	3.660	3.720	3.170	276,505
2023-06-26	3.740	3.740	3.640	3.680	3.136	843,018
2023-06-23	3.720	3.740	3.680	3.720	3.170	723,600
2023-06-22	3.740	3.780	3.700	3.720	3.170	1,488,200
2023-06-21	3.720	3.820	3.700	3.720	3.170	1,782,500
2023-06-20	3.760	3.800	3.700	3.700	3.153	2,177,100
2023-06-19	3.860	3.880	3.760	3.780	3.221	3,379,400
2023-06-16	3.860	3.940	3.760	3.860	3.290	3,599,800
2023-06-15	3.860	3.860	3.780	3.860	3.290	1,947,601
2023-06-14	3.840	3.880	3.800	3.840	3.272	2,254,500
2023-06-13	3.840	3.840	3.800	3.840	3.272	900,000
2023-06-12	3.860	3.900	3.800	3.820	3.255	2,160,702
2023-06-09	3.920	3.920	3.820	3.860	3.290	2,916,501
2023-06-08	3.840	3.940	3.760	3.900	3.324	5,076,102
2023-06-07	3.860	3.880	3.800	3.860	3.290	553,400
2023-06-06	3.760	3.880	3.740	3.840	3.272	1,899,801
2023-06-02	3.660	3.780	3.660	3.740	3.187	2,391,604
2023-06-01	3.760	3.800	3.620	3.620	3.085	3,928,600
2023-05-31	3.800	3.840	3.700	3.800	3.238	3,582,101
2023-05-30	3.840	3.880	3.780	3.800	3.238	2,092,030
2023-05-29	3.860	3.900	3.800	3.840	3.272	2,086,901
2023-05-26	3.960	3.960	3.840	3.880	3.307	5,443,701
2023-05-25	3.940	3.980	3.900	3.960	3.375	2,244,700
2023-05-24	3.980	4.020	3.900	3.980	3.392	2,451,201
2023-05-23	3.920	4.020	3.880	3.980	3.392	2,208,300
2023-05-22	4.040	4.080	3.920	3.920	3.341	2,385,700
2023-05-19	4.080	4.120	3.980	4.080	3.477	3,332,802
2023-05-18	4.060	4.100	3.860	4.060	3.460	4,462,500
2023-05-17	4.060	4.180	4.040	4.040	3.443	2,767,801
2023-05-16	4.020	4.080	3.960	4.080	3.477	1,790,000
2023-05-15	4.100	4.100	4.000	4.080	3.477	661,100
2023-05-12	4.160	4.180	4.080	4.140	3.528	2,040,401
2023-05-11	4.180	4.240	4.080	4.160	3.545	3,151,000
2023-05-10	4.180	4.200	4.100	4.180	3.562	1,976,201
2023-05-09	4.080	4.240	4.080	4.200	3.579	2,903,100
2023-05-08	4.100	4.140	4.080	4.100	3.494	828,100
2023-05-03	4.100	4.120	3.960	4.040	3.443	3,626,601

← NewerPage 14 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.