Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.000	1.000	0.990	1.000	1.000	170,020
2026-04-17	1.000	1.000	0.990	0.990	0.990	722,300
2026-04-16	0.990	1.000	0.990	1.000	1.000	433,433
2026-04-10	1.000	1.000	0.990	0.990	0.990	880,500
2026-04-09	1.000	1.000	0.990	1.000	1.000	638,302
2026-04-08	1.000	1.010	0.990	1.000	1.000	2,054,530
2026-04-07	1.000	1.000	0.990	1.000	1.000	912,102
2026-04-03	1.010	1.010	1.000	1.000	1.000	1,554,113
2026-04-02	1.010	1.020	1.010	1.010	1.010	155,100
2026-04-01	1.020	1.020	1.010	1.010	1.010	781,102
2026-03-31	1.030	1.030	1.010	1.020	1.020	437,403
2026-03-30	1.000	1.030	1.000	1.020	1.020	1,456,911
2026-03-27	1.010	1.010	0.990	1.000	1.000	585,800
2026-03-26	0.990	1.000	0.990	0.990	0.990	459,800
2026-03-25	1.000	1.000	0.990	1.000	1.000	575,801
2026-03-24	1.000	1.000	0.980	0.990	0.990	171,830
2026-03-23	1.000	1.000	0.980	0.990	0.990	1,008,442
2026-03-20	0.990	1.000	0.980	1.000	1.000	562,702
2026-03-19	1.000	1.000	0.980	0.990	0.990	1,140,150
2026-03-18	0.990	1.000	0.990	1.000	1.000	693,521
2026-03-17	1.000	1.010	0.990	0.990	0.990	2,000,190
2026-03-16	1.000	1.010	0.990	0.990	0.990	791,000
2026-03-13	1.010	1.010	0.990	1.000	1.000	937,201
2026-03-12	1.010	1.010	0.990	1.010	1.010	354,363
2026-03-11	1.000	1.010	0.990	0.990	0.990	761,044
2026-03-10	0.990	1.010	0.980	1.000	1.000	3,474,120
2026-03-09	1.030	1.040	1.000	1.030	0.980	1,996,402
2026-03-06	1.030	1.040	1.020	1.030	0.980	709,664
2026-03-05	1.010	1.100	1.000	1.030	0.980	1,228,300
2026-03-04	1.010	1.020	0.980	1.000	0.952	3,028,090
2026-03-02	1.050	1.050	1.020	1.030	0.980	2,154,792
2026-02-27	1.080	1.080	1.060	1.070	1.018	1,042,718
2026-02-26	1.090	1.100	1.070	1.080	1.028	1,906,934
2026-02-25	1.110	1.120	1.090	1.090	1.037	1,822,912
2026-02-24	1.100	1.110	1.080	1.100	1.047	2,684,123
2026-02-23	1.110	1.120	1.100	1.110	1.056	1,502,618
2026-02-20	1.130	1.130	1.090	1.100	1.047	2,480,331
2026-02-19	1.140	1.160	1.110	1.120	1.066	3,109,932
2026-02-18	1.110	1.150	1.110	1.140	1.085	3,207,452
2026-02-17	1.070	1.120	1.070	1.100	1.047	3,389,101
2026-02-16	1.050	1.060	1.050	1.060	1.009	581,405
2026-02-13	1.060	1.060	1.040	1.050	0.999	1,174,542
2026-02-12	1.050	1.070	1.040	1.060	1.009	1,557,043
2026-02-11	1.000	1.060	1.000	1.050	0.999	2,280,179
2026-02-10	1.020	1.020	0.990	1.000	0.952	1,807,843
2026-02-09	1.010	1.030	1.000	1.010	0.961	2,243,806
2026-02-06	1.000	1.030	1.000	1.020	0.971	1,122,350
2026-02-05	1.000	1.010	0.990	1.010	0.961	2,015,346
2026-02-04	1.010	1.020	1.000	1.000	0.952	1,433,503
2026-02-03	1.010	1.020	1.000	1.010	0.961	1,340,806
2026-02-02	1.040	1.040	1.000	1.010	0.961	2,283,823
2026-01-30	1.020	1.040	1.010	1.030	0.980	849,500
2026-01-29	1.070	1.070	1.000	1.010	0.961	5,340,904
2026-01-28	1.100	1.100	1.050	1.070	1.018	2,029,021
2026-01-27	1.090	1.100	1.070	1.100	1.047	646,641
2026-01-26	1.110	1.120	1.090	1.100	1.047	707,224
2026-01-23	1.140	1.140	1.110	1.120	1.066	623,466
2026-01-22	1.130	1.140	1.120	1.130	1.075	296,051
2026-01-21	1.140	1.150	1.130	1.130	1.075	766,301
2026-01-20	1.130	1.150	1.130	1.140	1.085	566,501

← NewerPage 3 of 4 · 240 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.