Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.390	1.410	1.360	1.390	1.323	934,317
2025-10-17	1.400	1.410	1.350	1.390	1.323	824,540
2025-10-16	1.410	1.430	1.410	1.410	1.342	330,803
2025-10-15	1.390	1.430	1.390	1.410	1.342	188,109
2025-10-14	1.430	1.450	1.400	1.400	1.332	448,711
2025-10-10	1.440	1.450	1.420	1.440	1.370	1,532,843
2025-10-09	1.440	1.470	1.430	1.440	1.370	824,700
2025-10-08	1.430	1.450	1.430	1.430	1.361	572,210
2025-10-07	1.390	1.450	1.390	1.430	1.361	894,603
2025-10-06	1.390	1.410	1.380	1.400	1.332	485,754
2025-10-03	1.470	1.480	1.370	1.380	1.313	2,507,639
2025-10-02	1.460	1.490	1.440	1.460	1.389	685,311
2025-10-01	1.490	1.500	1.420	1.440	1.370	1,033,613
2025-09-30	1.490	1.520	1.460	1.470	1.399	1,966,627
2025-09-29	1.560	1.560	1.480	1.500	1.427	1,772,910
2025-09-26	1.550	1.570	1.540	1.540	1.465	2,267,900
2025-09-25	1.520	1.570	1.500	1.530	1.456	524,100
2025-09-24	1.520	1.540	1.510	1.520	1.446	657,300
2025-09-23	1.530	1.570	1.510	1.520	1.446	1,011,610
2025-09-22	1.570	1.580	1.520	1.520	1.446	2,239,930
2025-09-19	1.610	1.610	1.550	1.560	1.484	1,960,001
2025-09-18	1.620	1.640	1.580	1.600	1.522	974,710
2025-09-17	1.640	1.690	1.600	1.620	1.541	7,683,210
2025-09-16	1.570	1.640	1.570	1.630	1.551	2,361,332
2025-09-15	1.570	1.590	1.550	1.570	1.494	629,709
2025-09-12	1.580	1.610	1.570	1.570	1.494	718,621
2025-09-11	1.580	1.600	1.570	1.570	1.494	710,107
2025-09-10	1.630	1.630	1.580	1.580	1.503	1,137,818
2025-09-09	1.590	1.640	1.550	1.600	1.522	2,325,811
2025-09-08	1.610	1.630	1.600	1.600	1.522	2,496,300
2025-09-05	1.570	1.610	1.530	1.610	1.532	7,793,215
2025-09-04	1.490	1.540	1.490	1.540	1.465	4,032,812
2025-09-03	1.450	1.540	1.430	1.480	1.408	7,576,001
2025-09-02	1.420	1.460	1.420	1.430	1.361	468,364
2025-09-01	1.400	1.430	1.400	1.420	1.351	526,800
2025-08-29	1.440	1.470	1.400	1.400	1.332	2,106,710
2025-08-28	1.450	1.460	1.420	1.430	1.361	1,078,002
2025-08-27	1.470	1.470	1.450	1.450	1.380	867,608
2025-08-26	1.520	1.560	1.460	1.460	1.389	6,006,014
2025-08-25	1.440	1.540	1.430	1.500	1.427	5,520,940
2025-08-22	1.450	1.460	1.430	1.450	1.380	927,562
2025-08-21	1.490	1.520	1.400	1.450	1.380	3,054,255
2025-08-20	1.510	1.520	1.390	1.480	1.408	4,524,810
2025-08-19	1.580	1.600	1.500	1.500	1.427	4,339,445
2025-08-18	1.530	1.620	1.530	1.570	1.494	3,840,033
2025-08-15	1.500	1.550	1.480	1.520	1.446	2,517,210
2025-08-14	1.620	1.620	1.510	1.540	1.465	2,621,718
2025-08-13	1.630	1.630	1.600	1.610	1.532	2,009,101
2025-08-08	1.590	1.650	1.570	1.600	1.522	3,597,773
2025-08-07	1.650	1.650	1.580	1.580	1.503	6,603,616
2025-08-06	1.570	1.630	1.560	1.620	1.541	8,410,134
2025-08-05	1.490	1.570	1.490	1.560	1.484	10,402,440
2025-08-04	1.500	1.510	1.440	1.490	1.418	2,667,915
2025-08-01	1.610	1.620	1.470	1.500	1.427	9,540,192
2025-07-31	1.630	1.650	1.580	1.580	1.503	5,336,912
2025-07-30	1.620	1.650	1.590	1.620	1.541	6,381,460
2025-07-29	1.650	1.670	1.560	1.620	1.541	7,797,740
2025-07-25	1.640	1.710	1.630	1.640	1.560	6,350,334
2025-07-24	1.780	1.780	1.620	1.620	1.541	10,500,650
2025-07-23	1.670	1.760	1.660	1.760	1.675	9,821,034

← NewerPage 5 of 21 · 1,213 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.