Bangkok Sheet Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	3.200	3.240	3.140	3.180	2.777	1,758,917
2024-10-21	3.120	3.220	3.120	3.200	2.795	2,601,510
2024-10-18	3.100	3.140	3.100	3.140	2.742	1,217,600
2024-10-17	3.100	3.120	3.080	3.120	2.725	1,549,700
2024-10-16	3.080	3.120	3.080	3.100	2.707	1,241,900
2024-10-15	3.100	3.120	3.080	3.100	2.707	1,102,200
2024-10-11	3.120	3.140	3.100	3.120	2.725	732,100
2024-10-10	3.100	3.140	3.100	3.100	2.707	1,354,209
2024-10-09	3.120	3.160	3.100	3.140	2.742	1,277,000
2024-10-08	3.120	3.160	3.100	3.120	2.725	1,136,600
2024-10-07	3.000	3.120	3.000	3.080	2.690	2,575,100
2024-10-04	2.960	3.000	2.960	3.000	2.620	1,752,700
2024-10-03	2.940	3.000	2.940	2.980	2.602	890,205
2024-10-02	2.960	2.980	2.940	2.940	2.567	928,801
2024-10-01	2.960	3.020	2.960	2.980	2.602	2,150,500
2024-09-30	2.960	3.000	2.960	2.980	2.602	1,211,100
2024-09-27	2.960	2.980	2.960	2.980	2.602	4,267,900
2024-09-26	2.980	2.980	2.900	2.940	2.567	1,315,700
2024-09-25	2.920	2.980	2.900	2.960	2.585	2,032,063
2024-09-24	2.920	3.000	2.900	2.920	2.550	2,956,505
2024-09-23	2.900	2.940	2.900	2.940	2.567	1,588,508
2024-09-20	2.920	2.920	2.880	2.920	2.550	505,700
2024-09-19	2.920	2.940	2.880	2.920	2.550	903,300
2024-09-18	2.960	2.960	2.880	2.920	2.550	1,144,400
2024-09-17	2.900	2.960	2.880	2.960	2.585	1,376,200
2024-09-16	2.880	2.920	2.860	2.920	2.550	753,500
2024-09-13	2.900	2.900	2.880	2.900	2.533	271,600
2024-09-12	2.900	2.920	2.880	2.900	2.533	262,900
2024-09-11	2.920	2.920	2.860	2.900	2.533	335,800
2024-09-10	2.900	2.920	2.900	2.920	2.550	276,950
2024-09-09	2.920	2.920	2.900	2.920	2.550	270,300
2024-09-06	2.920	2.940	2.900	2.900	2.533	364,805
2024-09-05	2.960	2.960	2.920	2.940	2.567	175,700
2024-09-04	2.940	2.960	2.920	2.960	2.585	101,407
2024-09-03	2.960	2.980	2.940	2.940	2.567	420,100
2024-09-02	2.980	2.980	2.920	2.940	2.567	195,505
2024-08-30	2.960	2.980	2.920	2.940	2.567	288,010
2024-08-29	2.940	2.980	2.940	2.940	2.567	167,200
2024-08-28	2.960	2.980	2.940	2.940	2.567	115,010
2024-08-27	2.980	3.000	2.960	2.960	2.585	426,200
2024-08-26	2.980	3.000	2.960	2.980	2.602	408,500
2024-08-23	2.980	3.020	2.960	3.000	2.620	915,000
2024-08-22	2.960	3.000	2.960	2.980	2.602	1,596,600
2024-08-21	2.960	3.000	2.960	2.960	2.585	1,063,817
2024-08-20	3.000	3.020	2.960	3.000	2.620	1,727,314
2024-08-19	2.900	3.000	2.900	3.000	2.620	647,703
2024-08-16	2.840	2.900	2.840	2.900	2.533	393,320
2024-08-15	2.840	2.840	2.800	2.820	2.463	231,400
2024-08-14	2.820	2.860	2.800	2.840	2.480	858,400
2024-08-13	2.800	2.820	2.760	2.820	2.463	469,500
2024-08-09	2.760	2.820	2.760	2.800	2.445	193,631
2024-08-08	2.760	2.800	2.740	2.800	2.445	160,343
2024-08-07	2.680	2.780	2.680	2.780	2.428	803,700
2024-08-06	2.680	2.700	2.660	2.680	2.340	297,601
2024-08-05	2.660	2.680	2.640	2.680	2.340	264,400
2024-08-02	2.620	2.660	2.620	2.660	2.323	118,925
2024-08-01	2.620	2.640	2.600	2.620	2.288	337,900
2024-07-31	2.560	2.640	2.560	2.620	2.288	559,921
2024-07-30	2.540	2.580	2.540	2.580	2.253	432,400
2024-07-26	2.540	2.540	2.520	2.540	2.218	330,800

← NewerPage 9 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.