Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	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 21 · 1,214 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.