Bangkok Sheet Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.480 | 4.720 | 4.480 | 4.720 | 3.907 | 14,707,000 |
| 2021-11-04 | 4.480 | 4.560 | 4.480 | 4.500 | 3.725 | 1,264,200 |
| 2021-11-03 | 4.480 | 4.560 | 4.440 | 4.500 | 3.725 | 2,744,600 |
| 2021-11-02 | 4.600 | 4.640 | 4.420 | 4.420 | 3.659 | 6,016,200 |
| 2021-11-01 | 4.620 | 4.660 | 4.560 | 4.660 | 3.857 | 2,838,800 |
| 2021-10-29 | 4.600 | 4.660 | 4.580 | 4.660 | 3.857 | 2,162,500 |
| 2021-10-28 | 4.540 | 4.700 | 4.540 | 4.640 | 3.841 | 5,800,900 |
| 2021-10-27 | 4.480 | 4.600 | 4.480 | 4.600 | 3.808 | 4,551,600 |
| 2021-10-26 | 4.620 | 4.780 | 4.480 | 4.480 | 3.708 | 19,414,199 |
| 2021-10-25 | 4.540 | 4.640 | 4.500 | 4.600 | 3.808 | 10,079,200 |
| 2021-10-21 | 4.260 | 4.580 | 4.260 | 4.560 | 3.775 | 13,856,200 |
| 2021-10-20 | 4.200 | 4.340 | 4.200 | 4.300 | 3.559 | 2,876,700 |
| 2021-10-19 | 4.220 | 4.240 | 4.180 | 4.220 | 3.493 | 1,025,600 |
| 2021-10-18 | 4.280 | 4.280 | 4.200 | 4.220 | 3.493 | 988,000 |
| 2021-10-15 | 4.360 | 4.380 | 4.240 | 4.240 | 3.510 | 3,973,700 |
| 2021-10-14 | 4.240 | 4.380 | 4.240 | 4.380 | 3.626 | 4,554,600 |
← NewerPage 21 of 21 · 1,216 trading days
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.