Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.600	4.640	4.560	4.620	3.855	1,412,760
2022-11-02	4.640	4.660	4.600	4.600	3.838	1,936,122
2022-11-01	4.640	4.680	4.580	4.640	3.872	1,519,500
2022-10-31	4.680	4.680	4.600	4.640	3.872	1,617,100
2022-10-28	4.660	4.720	4.520	4.660	3.889	6,286,400
2022-10-27	4.600	4.740	4.600	4.680	3.905	5,750,100
2022-10-26	4.560	4.700	4.560	4.620	3.855	1,808,208
2022-10-25	4.680	4.720	4.540	4.600	3.838	6,288,059
2022-10-21	4.600	4.680	4.480	4.680	3.905	6,740,416
2022-10-20	4.700	4.740	4.580	4.620	3.855	2,790,600
2022-10-19	4.700	4.720	4.600	4.700	3.922	3,912,401
2022-10-18	4.620	4.780	4.600	4.660	3.889	7,352,820
2022-10-17	4.580	4.640	4.520	4.620	3.855	1,952,100
2022-10-12	4.440	4.580	4.400	4.560	3.805	1,572,225
2022-10-11	4.560	4.560	4.440	4.480	3.738	1,921,110
2022-10-10	4.580	4.580	4.480	4.540	3.788	2,360,700
2022-10-07	4.540	4.580	4.400	4.580	3.822	2,769,300
2022-10-06	4.460	4.620	4.440	4.560	3.805	3,209,200
2022-10-05	4.520	4.560	4.400	4.420	3.688	2,526,355
2022-10-04	4.520	4.560	4.420	4.520	3.772	3,996,104
2022-10-03	4.420	4.540	4.100	4.540	3.788	10,819,220
2022-09-30	4.500	4.560	4.420	4.440	3.705	1,609,005
2022-09-29	4.680	4.700	4.460	4.540	3.788	11,681,700
2022-09-28	4.580	4.620	4.520	4.580	3.822	3,377,100
2022-09-27	4.640	4.640	4.480	4.580	3.822	3,257,202
2022-09-26	4.640	4.760	4.620	4.680	3.905	4,658,800
2022-09-23	4.520	4.620	4.520	4.620	3.855	2,602,000
2022-09-22	4.540	4.720	4.480	4.500	3.755	9,575,401
2022-09-21	4.580	4.580	4.500	4.520	3.772	3,095,001
2022-09-20	4.380	4.600	4.340	4.600	3.838	11,124,310
2022-09-19	4.440	4.460	4.280	4.400	3.672	2,414,801
2022-09-16	4.360	4.440	4.300	4.400	3.672	6,109,610
2022-09-15	4.240	4.420	4.240	4.360	3.638	3,989,207
2022-09-14	4.100	4.280	4.080	4.240	3.538	3,443,400
2022-09-13	4.000	4.180	3.940	4.180	3.488	3,561,202
2022-09-12	3.940	4.040	3.940	4.000	3.338	4,384,250
2022-09-09	3.840	4.100	3.840	3.920	3.271	8,054,033
2022-09-08	3.720	3.840	3.700	3.840	3.204	4,854,367
2022-09-07	3.700	3.720	3.660	3.700	3.087	368,801
2022-09-06	3.700	3.720	3.660	3.700	3.087	167,201
2022-09-05	3.720	3.760	3.660	3.700	3.087	640,501
2022-09-02	3.640	3.720	3.540	3.720	3.104	1,393,400
2022-09-01	3.660	3.680	3.560	3.640	3.037	656,050
2022-08-31	3.540	3.660	3.520	3.640	3.037	682,556
2022-08-30	3.500	3.560	3.500	3.560	2.971	395,101
2022-08-29	3.560	3.600	3.400	3.520	2.937	6,213,357
2022-08-26	3.540	3.660	3.480	3.660	3.054	7,422,377
2022-08-25	3.500	3.580	3.500	3.580	2.987	637,200
2022-08-24	3.680	3.720	3.480	3.500	2.921	3,465,473
2022-08-23	3.660	3.740	3.640	3.680	3.071	769,600
2022-08-22	3.720	3.720	3.620	3.680	3.071	795,000
2022-08-19	3.700	3.760	3.660	3.760	3.138	902,301
2022-08-18	3.700	3.760	3.680	3.680	3.071	817,151
2022-08-17	3.680	3.760	3.680	3.760	3.138	526,414
2022-08-16	3.800	3.800	3.640	3.720	3.104	1,669,200
2022-08-15	3.920	3.940	3.760	3.800	3.171	2,103,600
2022-08-11	3.900	3.940	3.860	3.920	3.271	1,236,700
2022-08-10	3.920	3.940	3.820	3.860	3.221	2,115,708
2022-08-09	3.820	3.980	3.800	3.920	3.271	3,911,351
2022-08-08	3.780	3.880	3.760	3.800	3.171	342,300

← NewerPage 17 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.