Bangkok Sheet Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3.780 | 3.880 | 3.760 | 3.800 | 3.171 | 342,300 |
| 2022-08-05 | 3.760 | 3.820 | 3.740 | 3.800 | 3.171 | 113,400 |
| 2022-08-04 | 3.760 | 3.820 | 3.740 | 3.760 | 3.138 | 1,851,700 |
| 2022-08-03 | 3.860 | 3.880 | 3.740 | 3.740 | 3.121 | 512,200 |
| 2022-08-02 | 3.900 | 3.900 | 3.760 | 3.860 | 3.221 | 1,029,500 |
| 2022-08-01 | 3.860 | 3.940 | 3.800 | 3.900 | 3.254 | 701,400 |
| 2022-07-27 | 3.820 | 3.960 | 3.820 | 3.860 | 3.221 | 342,607 |
| 2022-07-26 | 3.780 | 4.000 | 3.740 | 3.840 | 3.204 | 1,159,708 |
| 2022-07-25 | 3.640 | 3.860 | 3.640 | 3.820 | 3.188 | 1,558,208 |
| 2022-07-22 | 3.560 | 3.640 | 3.560 | 3.640 | 3.037 | 2,045,400 |
| 2022-07-21 | 3.540 | 3.620 | 3.540 | 3.600 | 3.004 | 724,600 |
| 2022-07-20 | 3.520 | 3.660 | 3.520 | 3.560 | 2.971 | 658,818 |
| 2022-07-19 | 3.560 | 3.580 | 3.500 | 3.560 | 2.971 | 719,950 |
| 2022-07-18 | 3.600 | 3.740 | 3.560 | 3.560 | 2.971 | 2,858,202 |
| 2022-07-15 | 3.560 | 3.680 | 3.500 | 3.580 | 2.987 | 563,968 |
| 2022-07-14 | 3.560 | 3.580 | 3.460 | 3.560 | 2.971 | 1,142,202 |
| 2022-07-12 | 3.600 | 3.700 | 3.520 | 3.560 | 2.971 | 3,161,040 |
| 2022-07-11 | 3.920 | 3.980 | 3.560 | 3.700 | 3.087 | 12,756,700 |
| 2022-07-08 | 3.820 | 3.940 | 3.820 | 3.920 | 3.271 | 6,197,900 |
| 2022-07-07 | 3.720 | 3.840 | 3.720 | 3.820 | 3.188 | 3,825,000 |
| 2022-07-06 | 3.740 | 3.800 | 3.620 | 3.700 | 3.087 | 5,772,800 |
| 2022-07-05 | 3.780 | 3.800 | 3.560 | 3.720 | 3.104 | 2,007,400 |
| 2022-07-04 | 3.700 | 3.860 | 3.700 | 3.780 | 3.154 | 3,923,700 |
| 2022-07-01 | 3.680 | 3.700 | 3.660 | 3.660 | 3.054 | 125,000 |
| 2022-06-30 | 3.720 | 3.780 | 3.660 | 3.680 | 3.071 | 314,400 |
| 2022-06-29 | 3.840 | 3.840 | 3.700 | 3.720 | 3.104 | 889,300 |
| 2022-06-28 | 3.760 | 3.840 | 3.760 | 3.840 | 3.204 | 313,000 |
| 2022-06-27 | 3.800 | 3.800 | 3.740 | 3.760 | 3.138 | 212,810 |
| 2022-06-24 | 3.820 | 3.820 | 3.680 | 3.780 | 3.154 | 1,806,900 |
| 2022-06-23 | 3.800 | 3.840 | 3.760 | 3.780 | 3.154 | 534,800 |
| 2022-06-22 | 3.840 | 3.840 | 3.740 | 3.760 | 3.138 | 598,636 |
| 2022-06-21 | 3.820 | 3.860 | 3.740 | 3.820 | 3.188 | 866,200 |
| 2022-06-20 | 4.040 | 4.040 | 3.800 | 3.800 | 3.171 | 908,926 |
| 2022-06-17 | 4.000 | 4.040 | 3.920 | 4.040 | 3.371 | 561,724 |
| 2022-06-16 | 4.200 | 4.220 | 3.980 | 4.020 | 3.355 | 1,838,715 |
| 2022-06-15 | 4.280 | 4.340 | 4.060 | 4.120 | 3.438 | 1,982,900 |
| 2022-06-14 | 4.360 | 4.420 | 4.260 | 4.300 | 3.588 | 1,462,611 |
| 2022-06-13 | 4.680 | 4.680 | 4.400 | 4.400 | 3.672 | 2,785,949 |
| 2022-06-10 | 4.860 | 4.860 | 4.720 | 4.720 | 3.939 | 2,143,000 |
| 2022-06-09 | 4.900 | 5.050 | 4.840 | 4.840 | 4.039 | 3,628,626 |
| 2022-06-08 | 5.300 | 5.350 | 4.820 | 4.880 | 4.072 | 6,935,353 |
| 2022-06-07 | 5.250 | 5.350 | 5.150 | 5.300 | 4.423 | 4,021,010 |
| 2022-06-06 | 5.300 | 5.350 | 5.200 | 5.200 | 4.339 | 3,841,024 |
| 2022-06-02 | 5.200 | 5.300 | 5.050 | 5.250 | 4.381 | 7,458,980 |
| 2022-06-01 | 5.000 | 5.150 | 4.960 | 5.150 | 4.297 | 4,170,204 |
| 2022-05-31 | 4.960 | 5.000 | 4.920 | 4.980 | 4.156 | 1,712,305 |
| 2022-05-30 | 4.900 | 5.000 | 4.900 | 4.960 | 4.139 | 2,139,935 |
| 2022-05-27 | 4.880 | 4.900 | 4.840 | 4.900 | 4.089 | 737,600 |
| 2022-05-26 | 4.840 | 4.920 | 4.840 | 4.900 | 4.089 | 3,750,200 |
| 2022-05-25 | 4.900 | 4.900 | 4.820 | 4.860 | 4.055 | 2,550,520 |
| 2022-05-24 | 4.980 | 5.000 | 4.900 | 4.900 | 4.089 | 14,435,600 |
| 2022-05-23 | 4.880 | 5.000 | 4.840 | 5.000 | 4.172 | 24,509,600 |
| 2022-05-20 | 4.720 | 4.920 | 4.720 | 4.880 | 4.072 | 1,069,800 |
| 2022-05-19 | 4.700 | 4.760 | 4.680 | 4.760 | 3.972 | 599,500 |
| 2022-05-18 | 4.700 | 4.760 | 4.680 | 4.760 | 3.972 | 632,100 |
| 2022-05-17 | 4.700 | 4.800 | 4.700 | 4.740 | 3.955 | 527,500 |
| 2022-05-13 | 4.700 | 4.780 | 4.600 | 4.700 | 3.922 | 720,400 |
| 2022-05-12 | 4.640 | 4.800 | 4.540 | 4.700 | 3.922 | 1,382,800 |
| 2022-05-11 | 4.740 | 4.740 | 4.580 | 4.700 | 3.922 | 2,082,300 |
| 2022-05-10 | 4.720 | 4.760 | 4.660 | 4.740 | 3.955 | 990,000 |
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.