Bangkok Sheet Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.130 | 1.150 | 1.120 | 1.150 | 1.094 | 367,961 |
| 2026-01-16 | 1.140 | 1.140 | 1.130 | 1.130 | 1.075 | 162,512 |
| 2026-01-15 | 1.140 | 1.140 | 1.120 | 1.130 | 1.075 | 769,038 |
| 2026-01-14 | 1.130 | 1.150 | 1.130 | 1.140 | 1.085 | 111,030 |
| 2026-01-13 | 1.140 | 1.170 | 1.100 | 1.120 | 1.066 | 383,001 |
| 2026-01-12 | 1.140 | 1.170 | 1.130 | 1.130 | 1.075 | 103,585 |
| 2026-01-09 | 1.140 | 1.160 | 1.130 | 1.140 | 1.085 | 379,601 |
| 2026-01-08 | 1.150 | 1.150 | 1.120 | 1.120 | 1.066 | 941,625 |
| 2026-01-07 | 1.170 | 1.180 | 1.130 | 1.130 | 1.075 | 552,820 |
| 2026-01-06 | 1.170 | 1.190 | 1.130 | 1.150 | 1.094 | 893,448 |
| 2026-01-05 | 1.160 | 1.190 | 1.130 | 1.170 | 1.113 | 786,614 |
| 2025-12-30 | 1.130 | 1.140 | 1.120 | 1.130 | 1.075 | 211,605 |
| 2025-12-29 | 1.150 | 1.150 | 1.120 | 1.140 | 1.085 | 909,333 |
| 2025-12-26 | 1.220 | 1.250 | 1.130 | 1.150 | 1.094 | 1,337,600 |
| 2025-12-25 | 1.270 | 1.270 | 1.200 | 1.210 | 1.151 | 750,002 |
| 2025-12-24 | 1.280 | 1.290 | 1.230 | 1.250 | 1.189 | 579,200 |
| 2025-12-23 | 1.290 | 1.350 | 1.260 | 1.260 | 1.199 | 2,797,792 |
| 2025-12-22 | 1.140 | 1.280 | 1.130 | 1.250 | 1.189 | 5,000,181 |
| 2025-12-19 | 1.130 | 1.150 | 1.120 | 1.130 | 1.075 | 891,300 |
| 2025-12-18 | 1.130 | 1.160 | 1.110 | 1.120 | 1.066 | 1,107,451 |
| 2025-12-17 | 1.060 | 1.150 | 1.050 | 1.120 | 1.066 | 3,469,210 |
| 2025-12-16 | 1.050 | 1.060 | 1.040 | 1.050 | 0.999 | 611,300 |
| 2025-12-15 | 1.010 | 1.050 | 1.010 | 1.040 | 0.990 | 820,821 |
| 2025-12-12 | 1.000 | 1.020 | 1.000 | 1.000 | 0.952 | 938,909 |
| 2025-12-11 | 1.010 | 1.010 | 0.990 | 1.000 | 0.952 | 894,918 |
| 2025-12-09 | 1.010 | 1.020 | 0.990 | 1.010 | 0.961 | 744,518 |
| 2025-12-08 | 0.990 | 1.020 | 0.990 | 1.010 | 0.961 | 966,160 |
| 2025-12-04 | 1.040 | 1.040 | 0.970 | 0.990 | 0.942 | 5,345,998 |
| 2025-12-03 | 1.050 | 1.060 | 1.020 | 1.040 | 0.990 | 2,621,971 |
| 2025-12-02 | 1.080 | 1.100 | 1.040 | 1.050 | 0.999 | 1,613,607 |
| 2025-12-01 | 1.040 | 1.090 | 1.040 | 1.080 | 1.028 | 1,068,722 |
| 2025-11-28 | 1.040 | 1.060 | 1.020 | 1.050 | 0.999 | 1,867,144 |
| 2025-11-27 | 1.080 | 1.080 | 1.030 | 1.040 | 0.990 | 943,030 |
| 2025-11-26 | 1.100 | 1.170 | 1.070 | 1.080 | 1.028 | 973,717 |
| 2025-11-25 | 1.080 | 1.120 | 1.070 | 1.120 | 1.066 | 560,852 |
| 2025-11-24 | 1.070 | 1.110 | 1.070 | 1.110 | 1.056 | 292,601 |
| 2025-11-21 | 1.080 | 1.080 | 1.050 | 1.070 | 1.018 | 918,701 |
| 2025-11-20 | 1.080 | 1.110 | 1.060 | 1.090 | 1.037 | 892,100 |
| 2025-11-19 | 1.120 | 1.120 | 0.990 | 1.070 | 1.018 | 5,174,810 |
| 2025-11-18 | 1.180 | 1.180 | 1.080 | 1.120 | 1.066 | 2,458,493 |
| 2025-11-17 | 1.160 | 1.190 | 1.130 | 1.160 | 1.104 | 3,160,013 |
| 2025-11-14 | 1.290 | 1.310 | 1.270 | 1.290 | 1.227 | 301,107 |
| 2025-11-13 | 1.300 | 1.320 | 1.270 | 1.310 | 1.246 | 585,900 |
| 2025-11-12 | 1.320 | 1.330 | 1.270 | 1.310 | 1.246 | 609,610 |
| 2025-11-11 | 1.380 | 1.380 | 1.320 | 1.330 | 1.265 | 429,498 |
| 2025-11-10 | 1.240 | 1.390 | 1.230 | 1.350 | 1.285 | 1,692,246 |
| 2025-11-07 | 1.270 | 1.270 | 1.200 | 1.230 | 1.170 | 1,271,836 |
| 2025-11-06 | 1.320 | 1.340 | 1.250 | 1.270 | 1.208 | 897,643 |
| 2025-11-05 | 1.210 | 1.400 | 1.210 | 1.330 | 1.265 | 1,388,510 |
| 2025-11-04 | 1.320 | 1.320 | 1.200 | 1.220 | 1.161 | 1,726,542 |
| 2025-11-03 | 1.300 | 1.360 | 1.300 | 1.320 | 1.256 | 815,211 |
| 2025-10-31 | 1.320 | 1.360 | 1.280 | 1.300 | 1.237 | 1,478,469 |
| 2025-10-30 | 1.320 | 1.340 | 1.290 | 1.300 | 1.237 | 431,847 |
| 2025-10-29 | 1.340 | 1.340 | 1.310 | 1.320 | 1.256 | 238,138 |
| 2025-10-28 | 1.360 | 1.360 | 1.330 | 1.330 | 1.265 | 378,414 |
| 2025-10-27 | 1.320 | 1.370 | 1.320 | 1.350 | 1.285 | 290,508 |
| 2025-10-24 | 1.310 | 1.350 | 1.310 | 1.320 | 1.256 | 400,810 |
| 2025-10-22 | 1.360 | 1.360 | 1.280 | 1.310 | 1.246 | 951,212 |
| 2025-10-21 | 1.380 | 1.410 | 1.320 | 1.360 | 1.294 | 146,900 |
| 2025-10-20 | 1.390 | 1.410 | 1.360 | 1.390 | 1.323 | 934,317 |
← NewerPage 4 of 4 · 240 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.