Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	5.500	5.650	5.450	5.550	4.594	23,279,900
2022-02-02	5.400	5.600	5.350	5.600	4.636	16,195,000
2022-02-01	5.400	5.500	5.150	5.300	4.387	29,015,400
2022-01-31	5.150	5.450	5.100	5.400	4.470	65,781,500
2022-01-28	5.050	5.350	5.000	5.150	4.263	40,437,398
2022-01-27	5.050	5.200	5.050	5.050	4.180	6,221,300
2022-01-26	5.100	5.250	5.000	5.050	4.180	7,968,200
2022-01-25	5.000	5.200	5.000	5.150	4.263	8,536,500
2022-01-24	5.350	5.400	5.050	5.050	4.180	15,208,000
2022-01-21	5.000	5.300	5.000	5.200	4.304	43,090,199
2022-01-20	4.940	5.200	4.920	5.100	4.222	13,440,400
2022-01-19	4.980	5.000	4.900	4.920	4.073	6,879,400
2022-01-18	5.000	5.200	4.900	5.050	4.180	9,714,200
2022-01-17	5.150	5.150	4.980	5.000	4.139	9,942,600
2022-01-14	4.940	5.300	4.940	5.100	4.222	31,962,100
2022-01-13	4.920	4.980	4.900	4.960	4.106	10,464,000
2022-01-12	4.880	4.940	4.840	4.920	4.073	28,054,000
2022-01-11	4.740	4.900	4.740	4.900	4.056	15,902,400
2022-01-10	4.680	4.840	4.660	4.780	3.957	14,477,400
2022-01-07	4.680	4.700	4.580	4.700	3.891	8,242,000
2022-01-06	4.560	4.740	4.520	4.720	3.907	19,564,699
2022-01-05	4.460	4.600	4.420	4.600	3.808	8,139,700
2022-01-04	4.440	4.500	4.400	4.480	3.708	1,170,600
2021-12-30	4.420	4.480	4.400	4.460	3.692	1,510,800
2021-12-29	4.300	4.500	4.300	4.460	3.692	4,961,700
2021-12-28	4.340	4.380	4.280	4.320	3.576	1,932,000
2021-12-27	4.240	4.340	4.220	4.320	3.576	2,762,400
2021-12-24	4.220	4.260	4.180	4.240	3.510	1,942,600
2021-12-23	4.220	4.280	4.200	4.260	3.526	2,928,400
2021-12-22	4.260	4.280	4.200	4.220	3.493	1,729,700
2021-12-21	4.220	4.280	4.220	4.260	3.526	896,000
2021-12-20	4.260	4.260	4.180	4.260	3.526	1,931,000
2021-12-17	4.260	4.280	4.200	4.280	3.543	807,400
2021-12-16	4.220	4.320	4.220	4.300	3.559	4,029,400
2021-12-15	4.240	4.280	4.040	4.280	3.543	9,998,800
2021-12-14	4.280	4.320	4.240	4.280	3.543	4,071,400
2021-12-13	4.240	4.340	4.240	4.280	3.543	825,400
2021-12-09	4.300	4.360	4.220	4.260	3.526	5,415,400
2021-12-08	4.560	4.620	4.280	4.280	3.543	8,532,800
2021-12-07	4.680	4.700	4.520	4.580	3.791	2,948,000
2021-12-03	4.640	4.740	4.620	4.680	3.874	1,519,100
2021-12-02	4.600	4.740	4.600	4.640	3.841	3,071,000
2021-12-01	4.600	4.620	4.520	4.620	3.824	1,474,400
2021-11-30	4.560	4.780	4.500	4.560	3.775	16,894,900
2021-11-29	4.880	4.880	4.540	4.540	3.758	13,369,600
2021-11-26	4.900	4.960	4.800	4.900	4.056	18,707,301
2021-11-25	4.820	4.900	4.800	4.840	4.006	12,943,900
2021-11-24	4.700	4.980	4.700	4.820	3.990	29,524,301
2021-11-23	4.520	4.760	4.520	4.740	3.924	11,212,800
2021-11-22	4.540	4.560	4.500	4.540	3.758	737,100
2021-11-19	4.520	4.580	4.480	4.560	3.775	2,762,600
2021-11-18	4.700	4.700	4.500	4.500	3.725	6,239,800
2021-11-17	4.700	4.760	4.700	4.700	3.891	1,631,900
2021-11-16	4.820	4.820	4.700	4.700	3.891	2,619,700
2021-11-15	4.800	4.960	4.740	4.760	3.940	14,442,600
2021-11-12	4.760	4.960	4.760	4.840	4.006	16,914,100
2021-11-11	4.740	4.800	4.720	4.760	3.940	3,130,800
2021-11-10	4.640	4.780	4.640	4.740	3.924	12,526,700
2021-11-09	4.840	4.860	4.640	4.640	3.841	8,529,900
2021-11-08	4.680	4.880	4.640	4.840	4.006	10,847,600

← NewerPage 20 of 21 · 1,216 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.