Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.780	1.810	1.650	1.650	1.570	17,523,221
2025-07-21	1.810	1.850	1.760	1.770	1.684	35,390,566
2025-07-18	1.630	1.840	1.600	1.790	1.703	68,998,438
2025-07-17	1.710	1.710	1.520	1.590	1.513	19,588,990
2025-07-16	1.770	1.950	1.630	1.670	1.589	38,960,992
2025-07-15	1.180	1.510	1.170	1.510	1.437	24,912,590
2025-07-14	1.070	1.170	1.070	1.160	1.104	9,479,645
2025-07-11	1.080	1.100	1.060	1.060	1.009	3,631,119
2025-07-09	1.070	1.080	1.060	1.070	1.018	744,900
2025-07-08	1.080	1.090	1.060	1.060	1.009	2,872,174
2025-07-07	1.080	1.090	1.070	1.090	1.037	1,012,600
2025-07-04	1.070	1.110	1.070	1.090	1.037	3,449,344
2025-07-03	1.080	1.090	1.060	1.070	1.018	1,890,750
2025-07-02	1.100	1.110	1.070	1.070	1.018	3,783,625
2025-07-01	1.120	1.130	1.090	1.100	1.047	2,242,301
2025-06-30	1.130	1.150	1.110	1.130	1.075	833,555
2025-06-27	1.150	1.150	1.120	1.130	1.075	1,359,101
2025-06-26	1.140	1.160	1.120	1.140	1.085	1,530,735
2025-06-25	1.170	1.180	1.110	1.130	1.075	3,691,835
2025-06-24	1.120	1.210	1.120	1.170	1.113	6,347,510
2025-06-23	1.070	1.110	1.070	1.110	1.056	1,638,066
2025-06-20	1.080	1.100	1.070	1.090	1.037	469,910
2025-06-19	1.100	1.100	1.070	1.080	1.028	2,954,100
2025-06-18	1.090	1.110	1.080	1.090	1.037	19,761,471
2025-06-17	1.090	1.110	1.080	1.090	1.037	3,068,300
2025-06-16	1.070	1.100	1.060	1.070	1.018	8,913,654
2025-06-13	1.070	1.090	1.060	1.070	1.018	6,882,100
2025-06-12	1.050	1.090	1.050	1.070	1.018	1,915,900
2025-06-11	1.060	1.070	1.040	1.050	0.999	1,463,100
2025-06-10	1.050	1.060	1.040	1.060	1.009	835,500
2025-06-09	1.060	1.080	1.040	1.060	1.009	3,243,367
2025-06-06	1.070	1.070	1.050	1.060	1.009	4,896,363
2025-06-05	1.090	1.110	1.050	1.070	1.018	3,951,500
2025-06-04	1.080	1.120	1.070	1.080	1.028	1,584,702
2025-05-30	1.100	1.130	1.050	1.080	1.028	3,051,207
2025-05-29	1.080	1.120	1.080	1.100	1.047	2,009,034
2025-05-28	1.230	1.230	1.050	1.060	1.009	13,127,780
2025-05-27	1.290	1.340	1.200	1.270	1.151	5,184,421
2025-05-26	1.250	1.300	1.250	1.300	1.179	1,102,348
2025-05-23	1.430	1.500	1.150	1.240	1.124	8,052,066
2025-05-22	1.920	1.930	1.500	1.520	1.378	12,709,480
2025-05-21	2.040	2.060	1.910	1.920	1.741	596,702
2025-05-20	2.120	2.120	2.000	2.040	1.849	231,322
2025-05-19	2.120	2.160	2.100	2.140	1.940	71,818
2025-05-16	2.260	2.260	2.100	2.100	1.904	199,211
2025-05-15	2.240	2.240	2.060	2.180	1.976	141,101
2025-05-14	2.300	2.300	2.200	2.280	2.067	88,801
2025-05-13	2.400	2.400	2.280	2.340	2.121	62,000
2025-05-09	2.320	2.340	2.320	2.340	2.121	11,121
2025-05-08	2.380	2.400	2.340	2.340	2.121	61,400
2025-05-07	2.420	2.440	2.400	2.440	2.212	4,069,306
2025-05-06	2.460	2.480	2.400	2.420	2.194	17,100
2025-05-02	2.480	2.480	2.460	2.480	2.248	1,810
2025-04-30	2.480	2.480	2.400	2.460	2.230	50,900
2025-04-29	2.360	2.480	2.360	2.480	2.248	48,700
2025-04-28	2.480	2.500	2.460	2.460	2.230	21,800
2025-04-25	2.480	2.500	2.460	2.500	2.266	14,100
2025-04-24	2.500	2.520	2.480	2.500	2.266	42,900
2025-04-23	2.520	2.540	2.500	2.540	2.303	60,107
2025-04-22	2.540	2.560	2.540	2.560	2.321	45,100

← NewerPage 6 of 21 · 1,212 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.