Bangkok Sheet Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.980 | 2.980 | 2.960 | 2.980 | 2.602 | 23,700 |
| 2025-01-20 | 2.940 | 2.980 | 2.940 | 2.980 | 2.602 | 35,800 |
| 2025-01-17 | 2.920 | 2.980 | 2.920 | 2.980 | 2.602 | 78,800 |
| 2025-01-16 | 2.940 | 3.000 | 2.900 | 2.960 | 2.585 | 361,501 |
| 2025-01-15 | 2.980 | 2.980 | 2.940 | 2.980 | 2.602 | 441,800 |
| 2025-01-14 | 2.980 | 3.040 | 2.940 | 2.960 | 2.585 | 667,300 |
| 2025-01-13 | 2.960 | 2.980 | 2.940 | 2.960 | 2.585 | 167,127 |
| 2025-01-10 | 3.000 | 3.040 | 2.980 | 2.980 | 2.602 | 2,255,300 |
| 2025-01-09 | 3.000 | 3.060 | 3.000 | 3.000 | 2.620 | 5,074,602 |
| 2025-01-08 | 3.080 | 3.120 | 3.060 | 3.100 | 2.707 | 1,187,400 |
| 2025-01-07 | 3.120 | 3.120 | 3.080 | 3.100 | 2.707 | 452,706 |
| 2025-01-06 | 3.120 | 3.160 | 3.080 | 3.100 | 2.707 | 1,468,800 |
| 2025-01-03 | 3.100 | 3.120 | 3.080 | 3.120 | 2.725 | 404,500 |
| 2025-01-02 | 3.100 | 3.180 | 3.080 | 3.100 | 2.707 | 2,296,600 |
| 2024-12-30 | 3.080 | 3.160 | 3.080 | 3.100 | 2.707 | 1,214,200 |
| 2024-12-27 | 3.100 | 3.120 | 3.080 | 3.120 | 2.725 | 966,600 |
| 2024-12-26 | 3.100 | 3.120 | 3.080 | 3.120 | 2.725 | 550,900 |
| 2024-12-25 | 3.100 | 3.120 | 3.100 | 3.120 | 2.725 | 119,006 |
| 2024-12-24 | 3.120 | 3.200 | 3.100 | 3.100 | 2.707 | 2,729,900 |
| 2024-12-23 | 3.080 | 3.180 | 3.080 | 3.120 | 2.725 | 2,727,501 |
| 2024-12-20 | 3.080 | 3.100 | 3.040 | 3.080 | 2.690 | 78,601 |
| 2024-12-19 | 3.080 | 3.120 | 3.080 | 3.100 | 2.707 | 282,300 |
| 2024-12-18 | 3.120 | 3.120 | 3.080 | 3.100 | 2.707 | 151,400 |
| 2024-12-17 | 3.100 | 3.160 | 3.100 | 3.100 | 2.707 | 1,288,201 |
| 2024-12-16 | 3.100 | 3.180 | 3.100 | 3.120 | 2.725 | 3,970,300 |
| 2024-12-13 | 3.100 | 3.160 | 3.080 | 3.140 | 2.742 | 1,909,400 |
| 2024-12-12 | 3.060 | 3.160 | 3.040 | 3.120 | 2.725 | 2,522,900 |
| 2024-12-11 | 3.060 | 3.100 | 3.060 | 3.060 | 2.672 | 245,900 |
| 2024-12-09 | 3.080 | 3.100 | 3.060 | 3.080 | 2.690 | 530,200 |
| 2024-12-06 | 3.080 | 3.120 | 3.060 | 3.100 | 2.707 | 486,500 |
| 2024-12-04 | 3.100 | 3.100 | 3.080 | 3.100 | 2.707 | 385,000 |
| 2024-12-03 | 3.100 | 3.140 | 3.080 | 3.120 | 2.725 | 1,368,200 |
| 2024-12-02 | 3.100 | 3.160 | 3.080 | 3.100 | 2.707 | 2,477,000 |
| 2024-11-29 | 3.100 | 3.120 | 3.080 | 3.100 | 2.707 | 368,400 |
| 2024-11-28 | 3.100 | 3.100 | 3.080 | 3.100 | 2.707 | 4,041,610 |
| 2024-11-27 | 3.120 | 3.120 | 3.100 | 3.100 | 2.707 | 267,401 |
| 2024-11-26 | 3.100 | 3.140 | 3.080 | 3.120 | 2.725 | 1,791,313 |
| 2024-11-25 | 3.080 | 3.120 | 3.060 | 3.120 | 2.725 | 1,188,800 |
| 2024-11-22 | 3.040 | 3.100 | 3.020 | 3.100 | 2.707 | 313,800 |
| 2024-11-21 | 3.080 | 3.100 | 3.000 | 3.040 | 2.655 | 281,502 |
| 2024-11-20 | 3.100 | 3.100 | 3.080 | 3.080 | 2.690 | 183,000 |
| 2024-11-19 | 3.140 | 3.140 | 3.100 | 3.100 | 2.707 | 582,633 |
| 2024-11-18 | 3.120 | 3.140 | 3.100 | 3.140 | 2.742 | 815,300 |
| 2024-11-15 | 3.100 | 3.120 | 3.100 | 3.120 | 2.725 | 664,100 |
| 2024-11-14 | 3.100 | 3.120 | 3.080 | 3.100 | 2.707 | 1,156,600 |
| 2024-11-13 | 3.100 | 3.140 | 3.080 | 3.100 | 2.707 | 1,282,300 |
| 2024-11-12 | 3.080 | 3.160 | 3.080 | 3.080 | 2.690 | 1,783,700 |
| 2024-11-11 | 3.080 | 3.100 | 3.060 | 3.080 | 2.690 | 285,400 |
| 2024-11-08 | 3.100 | 3.120 | 3.080 | 3.100 | 2.707 | 1,187,501 |
| 2024-11-07 | 3.100 | 3.160 | 3.080 | 3.120 | 2.725 | 2,073,200 |
| 2024-11-06 | 3.120 | 3.140 | 3.080 | 3.120 | 2.725 | 1,037,901 |
| 2024-11-05 | 3.120 | 3.180 | 3.120 | 3.120 | 2.725 | 2,034,900 |
| 2024-11-04 | 3.120 | 3.180 | 3.120 | 3.140 | 2.742 | 1,949,403 |
| 2024-11-01 | 3.120 | 3.200 | 3.120 | 3.140 | 2.742 | 2,153,002 |
| 2024-10-31 | 3.120 | 3.200 | 3.120 | 3.140 | 2.742 | 4,690,600 |
| 2024-10-30 | 3.120 | 3.160 | 3.120 | 3.140 | 2.742 | 889,000 |
| 2024-10-29 | 3.140 | 3.160 | 3.120 | 3.140 | 2.742 | 300,800 |
| 2024-10-28 | 3.140 | 3.160 | 3.120 | 3.140 | 2.742 | 192,712 |
| 2024-10-25 | 3.160 | 3.160 | 3.100 | 3.140 | 2.742 | 874,202 |
| 2024-10-24 | 3.180 | 3.180 | 3.040 | 3.180 | 2.777 | 1,420,504 |
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.