Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	2.580	2.620	2.560	2.560	2.321	109,300
2025-04-18	2.560	2.640	2.560	2.640	2.393	206,800
2025-04-17	2.540	2.660	2.520	2.540	2.303	211,178
2025-04-16	2.560	2.660	2.560	2.560	2.321	26,303
2025-04-11	2.660	2.660	2.580	2.580	2.339	19,300
2025-04-10	2.700	2.700	2.580	2.660	2.411	228,100
2025-04-09	2.680	2.720	2.380	2.700	2.448	224,300
2025-04-08	2.720	2.740	2.380	2.700	2.448	340,105
2025-04-04	2.700	2.820	2.700	2.780	2.520	145,800
2025-04-03	2.720	2.860	2.680	2.680	2.429	819,427
2025-04-02	2.620	2.740	2.580	2.740	2.484	4,237,500
2025-04-01	2.660	2.700	2.600	2.700	2.448	160,417
2025-03-31	2.600	2.660	2.600	2.660	2.411	68,700
2025-03-28	2.600	2.680	2.600	2.660	2.411	2,024,700
2025-03-27	2.700	2.700	2.600	2.660	2.411	124,502
2025-03-26	2.680	2.700	2.640	2.640	2.393	143,122
2025-03-25	2.700	2.740	2.680	2.680	2.429	303,100
2025-03-24	2.740	2.760	2.700	2.740	2.484	2,170,800
2025-03-21	2.840	2.840	2.740	2.740	2.484	216,495
2025-03-20	2.920	2.940	2.760	2.900	2.629	283,002
2025-03-19	2.920	2.920	2.760	2.920	2.647	146,685
2025-03-18	2.940	2.960	2.760	2.940	2.665	166,906
2025-03-17	2.940	3.000	2.900	2.940	2.665	24,503
2025-03-14	2.940	2.980	2.900	2.920	2.647	57,300
2025-03-13	2.940	2.940	2.920	2.940	2.665	137,200
2025-03-12	2.980	3.000	2.920	2.980	2.701	1,635,002
2025-03-11	2.920	3.100	2.880	3.020	2.738	447,511
2025-03-10	3.000	3.020	2.920	3.000	2.620	524,900
2025-03-07	3.040	3.080	3.000	3.080	2.690	141,003
2025-03-06	3.060	3.160	2.940	3.040	2.655	261,817
2025-03-05	2.780	3.100	2.780	3.100	2.707	1,572,403
2025-03-04	2.740	2.800	2.720	2.800	2.445	1,288,088
2025-03-03	2.740	2.780	2.720	2.740	2.393	105,302
2025-02-28	2.780	2.800	2.740	2.780	2.428	3,108,600
2025-02-27	2.820	2.840	2.740	2.800	2.445	1,267,100
2025-02-26	2.760	2.820	2.740	2.820	2.463	83,325
2025-02-25	2.740	2.820	2.740	2.740	2.393	189,900
2025-02-24	2.800	2.860	2.720	2.860	2.498	285,500
2025-02-21	2.780	2.800	2.720	2.800	2.445	1,752,401
2025-02-20	2.820	2.840	2.800	2.800	2.445	144,900
2025-02-19	2.900	2.900	2.840	2.840	2.480	1,464,400
2025-02-18	2.900	2.920	2.840	2.900	2.533	595,066
2025-02-17	2.900	2.900	2.840	2.900	2.533	466,500
2025-02-14	2.900	2.920	2.880	2.900	2.533	4,681,800
2025-02-13	2.900	2.920	2.840	2.900	2.533	1,809,700
2025-02-11	2.900	2.920	2.880	2.900	2.533	558,700
2025-02-10	2.920	2.920	2.880	2.920	2.550	296,200
2025-02-07	2.940	2.940	2.900	2.920	2.550	3,352,603
2025-02-06	2.940	2.940	2.920	2.920	2.550	276,200
2025-02-05	2.960	2.980	2.920	2.920	2.550	426,902
2025-02-04	2.960	2.980	2.940	2.960	2.585	702,500
2025-02-03	2.980	2.980	2.940	2.940	2.567	387,400
2025-01-31	2.960	3.000	2.960	2.980	2.602	2,513,101
2025-01-30	2.940	2.960	2.920	2.960	2.585	163,800
2025-01-29	2.940	2.960	2.920	2.940	2.567	16,900
2025-01-28	2.980	2.980	2.920	2.920	2.550	8,100
2025-01-27	2.940	2.960	2.940	2.940	2.567	2,053,000
2025-01-24	2.940	2.980	2.940	2.940	2.567	54,000
2025-01-23	2.940	2.960	2.940	2.960	2.585	20,501
2025-01-22	2.960	2.960	2.920	2.960	2.585	53,500

← NewerPage 7 of 21 · 1,215 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.