Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.820	4.920	4.800	4.860	4.055	4,540,917
2023-01-30	4.920	4.980	4.860	4.860	4.055	3,833,901
2023-01-27	4.960	5.050	4.880	4.980	4.156	5,921,502
2023-01-26	4.900	4.980	4.840	4.940	4.122	4,835,003
2023-01-25	4.880	4.940	4.820	4.900	4.089	4,681,800
2023-01-24	4.900	4.960	4.800	4.860	4.055	6,002,806
2023-01-23	4.960	4.960	4.780	4.880	4.072	7,810,001
2023-01-20	4.940	4.960	4.840	4.940	4.122	4,094,201
2023-01-19	4.900	5.000	4.840	5.000	4.172	4,608,453
2023-01-18	4.820	4.960	4.820	4.940	4.122	4,861,308
2023-01-17	4.760	4.880	4.760	4.860	4.055	5,517,901
2023-01-16	4.700	4.840	4.680	4.780	3.989	2,903,300
2023-01-13	4.640	4.740	4.540	4.740	3.955	6,735,509
2023-01-12	4.520	4.640	4.460	4.640	3.872	5,440,200
2023-01-11	4.400	4.500	4.380	4.500	3.755	4,350,731
2023-01-10	4.380	4.440	4.380	4.400	3.672	1,811,400
2023-01-09	4.440	4.480	4.380	4.400	3.672	9,245,800
2023-01-06	4.460	4.480	4.360	4.440	3.705	2,670,100
2023-01-05	4.360	4.460	4.360	4.460	3.722	5,583,000
2023-01-04	4.360	4.440	4.320	4.380	3.655	6,481,400
2023-01-03	4.360	4.400	4.260	4.340	3.622	5,371,800
2022-12-30	4.380	4.500	4.360	4.380	3.655	5,530,501
2022-12-29	4.500	4.520	4.340	4.340	3.622	7,912,700
2022-12-28	4.540	4.600	4.420	4.480	3.738	6,035,809
2022-12-27	4.480	4.580	4.440	4.560	3.805	5,468,900
2022-12-26	4.420	4.600	4.380	4.540	3.788	8,753,604
2022-12-23	4.500	4.560	4.320	4.480	3.738	15,922,520
2022-12-22	4.440	4.500	4.260	4.360	3.638	9,572,101
2022-12-21	4.380	4.560	4.340	4.500	3.755	11,326,500
2022-12-20	4.480	4.520	4.320	4.360	3.638	3,984,805
2022-12-19	4.500	4.540	4.300	4.480	3.738	3,646,300
2022-12-16	4.440	4.540	4.280	4.500	3.755	4,078,001
2022-12-15	4.220	4.660	4.120	4.440	3.705	11,447,180
2022-12-14	4.220	4.300	4.200	4.280	3.571	2,843,780
2022-12-13	4.440	4.440	4.180	4.200	3.505	10,963,500
2022-12-09	4.500	4.540	4.320	4.440	3.705	2,294,900
2022-12-08	4.560	4.560	4.500	4.540	3.788	3,709,015
2022-12-07	4.580	4.580	4.240	4.460	3.722	6,955,160
2022-12-06	4.520	4.620	4.520	4.560	3.805	5,490,183
2022-12-02	4.640	4.640	4.400	4.500	3.755	5,899,511
2022-12-01	4.600	4.660	4.600	4.660	3.889	4,609,400
2022-11-30	4.580	4.640	4.560	4.620	3.855	3,561,950
2022-11-29	4.560	4.600	4.540	4.580	3.822	1,045,800
2022-11-28	4.580	4.600	4.540	4.580	3.822	996,000
2022-11-25	4.560	4.620	4.540	4.600	3.838	659,305
2022-11-24	4.660	4.680	4.540	4.580	3.822	5,798,600
2022-11-23	4.620	4.680	4.620	4.660	3.889	2,462,600
2022-11-22	4.600	4.780	4.580	4.640	3.872	6,114,708
2022-11-21	4.700	4.740	4.580	4.660	3.889	6,329,900
2022-11-18	4.700	4.740	4.660	4.740	3.955	1,675,500
2022-11-17	4.760	4.780	4.640	4.720	3.939	2,180,301
2022-11-16	4.800	4.800	4.680	4.760	3.972	2,115,400
2022-11-15	4.780	4.840	4.680	4.760	3.972	4,871,500
2022-11-14	4.800	4.860	4.760	4.820	4.022	1,893,790
2022-11-11	4.780	4.860	4.760	4.840	4.039	9,344,103
2022-11-10	4.780	4.820	4.660	4.680	3.905	4,656,401
2022-11-09	4.640	4.880	4.640	4.760	3.972	16,458,900
2022-11-08	4.640	4.700	4.540	4.620	3.855	17,735,900
2022-11-07	4.620	4.680	4.560	4.640	3.872	4,874,416
2022-11-04	4.620	4.660	4.560	4.620	3.855	3,425,500

← NewerPage 16 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.