Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	4.000	4.140	3.880	4.100	3.494	7,243,206
2023-04-28	4.000	4.040	3.860	3.920	3.341	5,327,201
2023-04-27	4.100	4.140	3.900	4.040	3.443	4,020,300
2023-04-26	4.140	4.180	3.980	4.120	3.511	3,295,706
2023-04-25	4.280	4.340	4.020	4.140	3.528	4,240,905
2023-04-24	4.420	4.420	4.240	4.320	3.682	9,509,900
2023-04-21	4.360	4.460	4.340	4.420	3.767	6,438,102
2023-04-20	4.380	4.460	4.340	4.400	3.750	6,089,101
2023-04-19	4.400	4.400	4.340	4.380	3.733	918,400
2023-04-18	4.360	4.420	4.360	4.400	3.750	2,723,702
2023-04-17	4.340	4.380	4.320	4.360	3.716	1,265,800
2023-04-12	4.300	4.400	4.260	4.360	3.716	3,944,300
2023-04-11	4.300	4.320	4.260	4.300	3.665	945,110
2023-04-10	4.260	4.320	4.220	4.280	3.647	2,315,400
2023-04-07	4.220	4.300	4.200	4.280	3.647	4,395,640
2023-04-05	4.160	4.220	4.160	4.220	3.596	1,807,804
2023-04-04	4.240	4.300	4.040	4.180	3.562	4,731,900
2023-04-03	4.200	4.300	4.200	4.260	3.630	2,653,700
2023-03-31	4.160	4.260	4.120	4.240	3.613	4,472,100
2023-03-30	4.200	4.260	4.120	4.160	3.545	5,638,768
2023-03-29	4.300	4.300	4.180	4.200	3.579	10,696,910
2023-03-28	4.360	4.380	4.180	4.280	3.647	5,227,100
2023-03-27	4.240	4.380	4.220	4.340	3.699	4,291,505
2023-03-24	4.220	4.340	4.220	4.280	3.647	3,601,500
2023-03-23	4.100	4.280	4.080	4.200	3.579	6,043,805
2023-03-22	3.920	4.140	3.920	4.140	3.528	3,863,137
2023-03-21	3.980	3.980	3.840	3.920	3.341	4,598,200
2023-03-20	4.020	4.060	3.900	4.000	3.409	3,431,605
2023-03-17	4.000	4.040	3.920	4.040	3.443	7,128,600
2023-03-16	4.020	4.020	3.800	4.000	3.409	7,483,200
2023-03-15	3.860	4.060	3.820	4.020	3.426	3,747,005
2023-03-14	4.140	4.140	3.840	3.840	3.272	8,312,220
2023-03-13	4.120	4.160	3.920	4.120	3.511	8,214,635
2023-03-10	4.640	4.820	4.580	4.800	4.005	4,764,625
2023-03-09	4.740	4.780	4.580	4.600	3.838	12,548,900
2023-03-08	4.720	4.800	4.620	4.680	3.905	5,565,200
2023-03-07	4.880	4.920	4.720	4.760	3.972	4,549,107
2023-03-03	4.880	4.980	4.800	4.900	4.089	12,966,410
2023-03-02	4.880	5.000	4.840	4.920	4.106	6,788,900
2023-03-01	5.050	5.050	4.900	4.900	4.089	4,935,700
2023-02-28	5.100	5.150	4.920	5.100	4.256	6,074,512
2023-02-27	5.100	5.200	5.050	5.150	4.297	3,264,004
2023-02-24	4.960	5.150	4.960	5.050	4.214	8,320,716
2023-02-23	4.940	5.000	4.860	5.000	4.172	4,194,701
2023-02-22	4.960	4.980	4.860	4.940	4.122	6,205,200
2023-02-21	4.980	5.050	4.900	4.980	4.156	2,874,705
2023-02-20	5.050	5.050	4.920	5.000	4.172	2,858,300
2023-02-17	5.050	5.050	4.980	5.050	4.214	2,136,800
2023-02-16	5.000	5.050	5.000	5.050	4.214	2,559,500
2023-02-15	4.940	5.050	4.880	5.000	4.172	10,047,710
2023-02-14	4.940	5.000	4.860	4.980	4.156	5,656,800
2023-02-13	4.920	5.000	4.920	4.960	4.139	1,970,808
2023-02-10	4.980	4.980	4.840	4.940	4.122	5,854,202
2023-02-09	4.900	4.980	4.840	4.980	4.156	4,375,305
2023-02-08	5.050	5.050	4.860	4.940	4.122	4,985,240
2023-02-07	4.860	5.050	4.860	5.050	4.214	5,021,300
2023-02-06	4.860	4.920	4.860	4.880	4.072	1,453,805
2023-02-03	4.800	4.900	4.780	4.880	4.072	4,950,201
2023-02-02	4.860	4.900	4.780	4.820	4.022	7,018,321
2023-02-01	4.840	4.900	4.780	4.880	4.072	4,019,600

← NewerPage 15 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.