Bangkok Sheet Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.800 | 4.840 | 4.720 | 4.720 | 3.939 | 1,735,200 |
| 2022-05-06 | 4.780 | 4.960 | 4.740 | 4.900 | 4.089 | 1,829,100 |
| 2022-05-05 | 4.960 | 5.000 | 4.840 | 4.860 | 4.055 | 4,632,200 |
| 2022-05-03 | 5.050 | 5.050 | 4.880 | 5.000 | 4.172 | 3,139,600 |
| 2022-04-29 | 5.150 | 5.200 | 4.980 | 5.050 | 4.214 | 4,007,600 |
| 2022-04-28 | 5.150 | 5.300 | 5.150 | 5.200 | 4.339 | 10,363,000 |
| 2022-04-27 | 5.350 | 5.350 | 5.150 | 5.150 | 4.297 | 3,451,900 |
| 2022-04-26 | 5.100 | 5.450 | 5.000 | 5.400 | 4.506 | 15,030,500 |
| 2022-04-25 | 4.960 | 5.350 | 4.940 | 5.100 | 4.256 | 9,225,700 |
| 2022-04-22 | 4.940 | 4.980 | 4.920 | 4.980 | 4.156 | 1,153,000 |
| 2022-04-21 | 4.880 | 4.960 | 4.880 | 4.960 | 4.139 | 580,500 |
| 2022-04-20 | 4.880 | 4.980 | 4.880 | 4.900 | 4.089 | 957,900 |
| 2022-04-19 | 4.900 | 5.050 | 4.860 | 4.900 | 4.089 | 4,452,900 |
| 2022-04-18 | 4.900 | 4.940 | 4.880 | 4.940 | 4.122 | 426,200 |
| 2022-04-12 | 4.820 | 4.940 | 4.800 | 4.920 | 4.106 | 904,100 |
| 2022-04-11 | 4.900 | 5.000 | 4.860 | 4.860 | 4.055 | 1,203,200 |
| 2022-04-08 | 4.900 | 5.050 | 4.900 | 4.920 | 4.106 | 2,330,700 |
| 2022-04-07 | 4.980 | 5.000 | 4.920 | 4.920 | 4.106 | 1,284,800 |
| 2022-04-05 | 4.880 | 5.100 | 4.880 | 5.000 | 4.172 | 2,820,100 |
| 2022-04-04 | 4.960 | 5.150 | 4.900 | 4.900 | 4.089 | 5,603,700 |
| 2022-04-01 | 4.940 | 5.050 | 4.920 | 4.980 | 4.156 | 1,422,300 |
| 2022-03-31 | 4.860 | 5.100 | 4.860 | 4.980 | 4.156 | 5,183,700 |
| 2022-03-30 | 4.760 | 4.880 | 4.720 | 4.880 | 4.072 | 2,687,800 |
| 2022-03-29 | 4.660 | 4.780 | 4.660 | 4.780 | 3.989 | 1,489,600 |
| 2022-03-28 | 4.780 | 4.840 | 4.680 | 4.680 | 3.905 | 2,946,500 |
| 2022-03-25 | 4.880 | 4.900 | 4.800 | 4.820 | 4.022 | 1,744,700 |
| 2022-03-24 | 4.880 | 4.920 | 4.860 | 4.920 | 4.106 | 1,082,206 |
| 2022-03-23 | 4.940 | 4.960 | 4.920 | 4.920 | 4.106 | 552,002 |
| 2022-03-22 | 4.900 | 5.000 | 4.880 | 4.960 | 4.139 | 1,103,000 |
| 2022-03-21 | 4.980 | 5.000 | 4.900 | 4.900 | 4.089 | 2,573,900 |
| 2022-03-18 | 5.050 | 5.100 | 5.000 | 5.050 | 4.214 | 520,500 |
| 2022-03-17 | 5.150 | 5.150 | 5.000 | 5.000 | 4.172 | 1,944,000 |
| 2022-03-16 | 5.150 | 5.350 | 5.100 | 5.100 | 4.256 | 3,093,500 |
| 2022-03-15 | 5.100 | 5.250 | 5.050 | 5.200 | 4.339 | 2,590,900 |
| 2022-03-14 | 5.100 | 5.250 | 5.100 | 5.200 | 4.339 | 555,000 |
| 2022-03-11 | 4.980 | 5.250 | 4.980 | 5.200 | 4.339 | 4,094,200 |
| 2022-03-10 | 5.150 | 5.200 | 4.980 | 5.000 | 4.139 | 9,443,700 |
| 2022-03-09 | 4.920 | 5.400 | 4.880 | 5.200 | 4.304 | 8,593,900 |
| 2022-03-08 | 5.250 | 5.300 | 4.760 | 5.000 | 4.139 | 8,095,900 |
| 2022-03-07 | 5.400 | 5.450 | 5.150 | 5.350 | 4.429 | 4,596,300 |
| 2022-03-04 | 5.400 | 5.550 | 5.400 | 5.450 | 4.511 | 1,477,500 |
| 2022-03-03 | 5.550 | 5.550 | 5.450 | 5.450 | 4.511 | 1,213,600 |
| 2022-03-02 | 5.500 | 5.600 | 5.350 | 5.550 | 4.594 | 8,184,500 |
| 2022-03-01 | 5.500 | 5.650 | 5.500 | 5.600 | 4.636 | 3,767,500 |
| 2022-02-28 | 5.500 | 5.850 | 5.350 | 5.550 | 4.594 | 38,900,500 |
| 2022-02-25 | 5.500 | 5.750 | 5.500 | 5.650 | 4.677 | 20,130,801 |
| 2022-02-24 | 5.700 | 5.950 | 5.200 | 5.500 | 4.553 | 45,406,898 |
| 2022-02-23 | 5.350 | 5.800 | 5.300 | 5.800 | 4.801 | 40,986,801 |
| 2022-02-22 | 5.350 | 5.400 | 5.250 | 5.400 | 4.470 | 1,615,200 |
| 2022-02-21 | 5.300 | 5.500 | 5.250 | 5.400 | 4.470 | 3,527,600 |
| 2022-02-18 | 5.250 | 5.400 | 5.250 | 5.300 | 4.387 | 1,950,600 |
| 2022-02-17 | 5.250 | 5.350 | 5.250 | 5.350 | 4.429 | 4,220,200 |
| 2022-02-15 | 5.200 | 5.300 | 5.150 | 5.250 | 4.346 | 2,541,100 |
| 2022-02-14 | 5.000 | 5.300 | 5.000 | 5.250 | 4.346 | 2,575,900 |
| 2022-02-11 | 5.050 | 5.100 | 4.960 | 5.050 | 4.180 | 10,490,300 |
| 2022-02-10 | 5.250 | 5.300 | 5.100 | 5.100 | 4.222 | 3,708,000 |
| 2022-02-09 | 5.300 | 5.450 | 5.100 | 5.250 | 4.346 | 13,354,700 |
| 2022-02-08 | 5.350 | 5.550 | 5.250 | 5.300 | 4.387 | 13,719,800 |
| 2022-02-07 | 5.600 | 5.600 | 5.350 | 5.350 | 4.429 | 12,143,200 |
| 2022-02-04 | 5.500 | 5.750 | 5.400 | 5.600 | 4.636 | 37,854,699 |
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.