Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.170	1.180	1.160	1.160	1.160	1,833,301
2026-07-16	1.180	1.190	1.170	1.170	1.170	1,224,623
2026-07-15	1.180	1.210	1.170	1.180	1.180	1,581,600
2026-07-14	1.180	1.180	1.170	1.170	1.170	1,407,001
2026-07-13	1.190	1.190	1.180	1.180	1.180	1,254,215
2026-07-10	1.190	1.190	1.170	1.190	1.190	2,306,028
2026-07-09	1.200	1.210	1.150	1.190	1.190	5,791,832
2026-07-08	1.240	1.250	1.200	1.200	1.200	3,936,223
2026-07-07	1.200	1.260	1.200	1.250	1.250	9,751,514
2026-07-06	1.170	1.200	1.170	1.190	1.190	1,535,202
2026-07-03	1.170	1.200	1.160	1.170	1.170	2,332,000
2026-07-02	1.190	1.190	1.160	1.180	1.180	1,803,338
2026-07-01	1.200	1.210	1.180	1.180	1.180	2,254,600
2026-06-30	1.210	1.210	1.180	1.200	1.200	2,083,401
2026-06-29	1.200	1.210	1.180	1.200	1.200	3,905,713
2026-06-26	1.210	1.300	1.190	1.210	1.210	27,086,518
2026-06-25	1.160	1.160	1.120	1.130	1.130	1,538,302
2026-06-24	1.180	1.180	1.150	1.160	1.160	3,025,825
2026-06-23	1.100	1.250	1.090	1.140	1.140	21,120,518
2026-06-22	1.060	1.100	1.060	1.090	1.090	3,978,378
2026-06-19	1.050	1.060	1.040	1.050	1.050	1,594,301
2026-06-18	1.040	1.050	1.030	1.040	1.040	858,902
2026-06-17	1.030	1.050	1.030	1.040	1.040	1,379,600
2026-06-16	1.010	1.030	1.010	1.020	1.020	410,900
2026-06-15	1.010	1.020	1.000	1.020	1.020	1,116,724
2026-06-12	1.030	1.030	1.010	1.020	1.020	224,510
2026-06-11	1.020	1.030	1.010	1.030	1.030	406,022
2026-06-10	1.050	1.050	1.020	1.030	1.030	1,284,102
2026-06-09	1.060	1.070	1.040	1.040	1.040	778,706
2026-06-08	1.050	1.070	1.040	1.050	1.050	1,660,015
2026-06-05	1.030	1.070	1.020	1.050	1.050	3,185,300
2026-06-04	1.030	1.040	1.020	1.020	1.020	1,131,843
2026-06-02	1.030	1.030	1.020	1.030	1.030	1,156,000
2026-05-29	1.030	1.040	1.020	1.030	1.030	1,149,202
2026-05-28	1.020	1.030	1.020	1.030	1.030	211,901
2026-05-27	1.020	1.030	1.020	1.020	1.020	61,311
2026-05-26	1.010	1.030	1.010	1.020	1.020	263,590
2026-05-25	1.040	1.040	1.010	1.010	1.010	653,401
2026-05-22	1.030	1.040	1.030	1.040	1.040	416,406
2026-05-21	1.010	1.030	1.010	1.020	1.020	132,158
2026-05-20	1.030	1.030	1.010	1.030	1.030	91,147
2026-05-19	1.010	1.030	1.010	1.010	1.010	399,701
2026-05-18	1.000	1.010	1.000	1.010	1.010	452,621
2026-05-15	1.020	1.030	1.000	1.000	1.000	927,401
2026-05-14	1.030	1.030	1.020	1.030	1.030	463,891
2026-05-13	1.030	1.030	1.010	1.020	1.020	266,803
2026-05-12	1.040	1.050	1.010	1.010	1.010	1,314,324
2026-05-11	1.050	1.070	1.030	1.040	1.040	2,527,201
2026-05-08	1.010	1.040	1.000	1.040	1.040	1,896,700
2026-05-07	1.000	1.010	0.990	1.010	1.010	1,013,743
2026-05-06	1.000	1.010	0.990	1.000	1.000	431,709
2026-05-05	0.990	1.000	0.990	1.000	1.000	566,900
2026-04-30	0.990	1.000	0.990	0.990	0.990	1,001,010
2026-04-29	0.990	1.000	0.990	1.000	1.000	122,801
2026-04-28	1.000	1.000	0.990	0.990	0.990	159,684
2026-04-27	0.990	1.010	0.990	1.000	1.000	361,901
2026-04-24	0.990	1.000	0.990	0.990	0.990	92,900
2026-04-23	0.990	1.000	0.990	0.990	0.990	83,400
2026-04-22	0.990	1.000	0.990	0.990	0.990	707,700
2026-04-21	1.000	1.000	0.990	0.990	0.990	236,900

← NewerPage 2 of 3 · 121 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.